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
Nokia Corp ADR
(NY:
NOK
)
3.900
+0.050 (+1.30%)
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
10.35
10.39
10.18
10.22
11,070,063
-0.14(-1.32%)
Jun 27, 2003
10.53
10.57
10.30
10.36
8,429,452
-0.20(-1.89%)
Jun 26, 2003
10.46
10.57
10.44
10.56
6,450,078
+0.12(+1.19%)
Jun 25, 2003
10.49
10.64
10.39
10.44
8,638,831
-0.06(-0.53%)
Jun 24, 2003
10.46
10.64
10.39
10.49
11,286,512
-0.04(-0.35%)
Jun 23, 2003
10.77
10.78
10.52
10.53
11,150,569
-0.35(-3.20%)
Jun 20, 2003
11.05
11.11
10.78
10.88
10,879,646
-0.23(-2.07%)
Jun 19, 2003
11.02
11.33
10.98
11.11
20,337,672
+0.00(+0.00%)
Jun 18, 2003
10.87
11.13
10.82
11.11
16,325,736
+0.10(+0.90%)
Jun 17, 2003
11.00
11.07
10.92
11.01
9,204,779
+0.12(+1.14%)
Jun 16, 2003
10.64
10.94
10.63
10.88
14,584,022
+0.35(+3.37%)
Jun 13, 2003
10.77
10.79
10.46
10.53
14,916,328
-0.26(-2.37%)
Jun 12, 2003
10.85
10.92
10.65
10.78
26,787,590
-0.29(-2.64%)
Jun 11, 2003
10.98
11.11
10.89
11.08
19,105,666
+0.06(+0.51%)
Jun 10, 2003
10.98
11.07
10.80
11.02
21,158,634
-0.16(-1.39%)
Jun 09, 2003
10.99
11.18
10.97
11.18
16,490,764
+0.13(+1.18%)
Jun 06, 2003
11.31
11.36
11.03
11.05
13,978,223
-0.04(-0.39%)
Jun 05, 2003
11.02
11.12
10.93
11.09
11,612,069
-0.10(-0.89%)
Jun 04, 2003
11.03
11.25
11.00
11.19
20,838,380
-0.10(-0.88%)
Jun 03, 2003
11.11
11.30
11.05
11.29
12,715,203
+0.04(+0.39%)
Jun 02, 2003
11.38
11.67
11.22
11.25
17,470,488
+0.02(+0.17%)
May 30, 2003
11.16
11.34
11.12
11.23
12,840,701
+0.12(+1.06%)
May 29, 2003
11.07
11.28
11.02
11.11
16,102,056
+0.06(+0.51%)
May 28, 2003
10.84
11.07
10.82
11.05
16,328,468
+0.45(+4.29%)
May 27, 2003
10.19
10.64
10.16
10.60
13,489,405
+0.18(+1.73%)
May 23, 2003
10.46
10.47
10.27
10.42
6,709,752
-0.08(-0.77%)
May 22, 2003
10.35
10.56
10.31
10.50
10,681,677
+0.19(+1.81%)
May 21, 2003
10.26
10.31
10.13
10.31
11,556,953
-0.05(-0.48%)
May 20, 2003
10.45
10.48
10.16
10.36
13,222,178
-0.14(-1.36%)
May 19, 2003
10.74
10.78
10.44
10.50
13,118,052
-0.51(-4.63%)
May 16, 2003
11.01
11.11
10.91
11.02
9,968,376
+0.04(+0.34%)
May 15, 2003
11.02
11.03
10.89
10.98
8,383,977
+0.17(+1.55%)
May 14, 2003
10.95
10.97
10.69
10.81
9,217,152
-0.09(-0.86%)
May 13, 2003
10.81
11.05
10.73
10.90
14,902,348
-0.04(-0.40%)
May 12, 2003
10.69
10.96
10.62
10.95
16,101,896
+0.27(+2.57%)
May 09, 2003
10.40
10.73
10.35
10.67
17,546,494
+0.27(+2.63%)
May 08, 2003
10.45
10.62
10.35
10.40
12,398,323
-0.22(-2.11%)
May 07, 2003
10.75
10.77
10.52
10.62
13,758,560
-0.14(-1.33%)
May 06, 2003
10.51
10.79
10.48
10.77
15,576,762
+0.29(+2.79%)
May 05, 2003
10.57
10.69
10.44
10.47
15,048,254
+0.09(+0.90%)
May 02, 2003
10.17
10.47
10.16
10.38
12,640,482
-0.02(-0.24%)
May 01, 2003
10.32
10.45
10.15
10.41
13,947,692
+0.09(+0.91%)
Apr 30, 2003
10.56
10.57
10.31
10.31
13,987,061
-0.14(-1.31%)
Apr 29, 2003
10.41
10.52
10.31
10.45
13,738,635
+0.14(+1.33%)
Apr 28, 2003
10.10
10.39
10.05
10.31
12,683,386
+0.35(+3.56%)
Apr 25, 2003
10.09
10.09
9.833
9.957
18,845,508
-0.38(-3.67%)
Apr 24, 2003
10.47
10.50
10.26
10.34
12,060,072
-0.24(-2.29%)
Apr 23, 2003
10.59
10.67
10.41
10.58
19,424,794
+0.11(+1.01%)
Apr 22, 2003
10.16
10.56
10.13
10.47
17,633,268
+0.26(+2.50%)
Apr 21, 2003
10.14
10.33
10.08
10.22
14,280,962
+0.15(+1.48%)
Apr 17, 2003
9.783
10.09
9.752
10.07
31,088,766
+0.62(+6.59%)
Apr 16, 2003
9.441
9.515
9.248
9.447
15,951,812
+0.14(+1.47%)
Apr 15, 2003
9.229
9.409
9.210
9.310
9,214,742
+0.07(+0.74%)
Apr 14, 2003
9.080
9.260
9.030
9.241
7,925,208
+0.16(+1.71%)
Apr 11, 2003
9.092
9.198
8.974
9.086
8,544,988
+0.01(+0.07%)
Apr 10, 2003
9.161
9.161
8.936
9.080
13,074,665
-0.17(-1.88%)
Apr 09, 2003
9.497
9.596
9.254
9.254
10,730,366
-0.08(-0.87%)
Apr 08, 2003
9.465
9.521
9.310
9.335
14,475,718
-0.07(-0.73%)
Apr 07, 2003
9.727
9.783
9.403
9.403
18,397,186
+0.18(+1.96%)
Apr 04, 2003
9.366
9.372
9.055
9.223
17,065,872
-0.09(-0.94%)
Apr 03, 2003
9.279
9.465
9.235
9.310
13,870,400
-0.02(-0.27%)
Apr 02, 2003
9.223
9.478
9.192
9.335
30,800,972
+0.47(+5.26%)
Apr 01, 2003
8.818
8.955
8.737
8.868
13,389,456
+0.15(+1.71%)
Mar 31, 2003
8.700
8.818
8.576
8.719
10,271,597
-0.27(-2.98%)
Mar 28, 2003
9.210
9.210
8.974
8.986
15,184,037
-0.23(-2.50%)
Mar 27, 2003
9.024
9.285
8.980
9.217
12,777,390
-0.12(-1.27%)
Mar 26, 2003
9.353
9.360
9.148
9.335
12,981,144
-0.01(-0.13%)
Mar 25, 2003
9.042
9.422
9.024
9.347
12,073,409
+0.21(+2.32%)
Mar 24, 2003
9.391
9.434
9.030
9.136
20,576,456
-0.70(-7.15%)
Mar 21, 2003
9.627
9.876
9.584
9.839
19,021,624
+0.36(+3.81%)
Mar 20, 2003
9.335
9.565
9.273
9.478
11,289,565
+0.02(+0.26%)
Mar 19, 2003
9.409
9.509
9.279
9.453
14,802,399
+0.15(+1.61%)
Mar 18, 2003
9.490
9.521
9.241
9.304
17,842,646
-0.01(-0.13%)
Mar 17, 2003
8.856
9.428
8.806
9.316
22,961,090
+0.41(+4.61%)
Mar 14, 2003
8.930
9.024
8.800
8.905
18,819,960
+0.10(+1.13%)
Mar 13, 2003
8.576
8.862
8.482
8.806
24,864,618
+0.46(+5.52%)
Mar 12, 2003
8.165
8.383
8.059
8.345
31,389,096
+0.32(+3.95%)
Mar 11, 2003
7.673
8.084
7.673
8.028
39,607,884
+0.14(+1.82%)
Mar 10, 2003
7.903
7.991
7.810
7.885
24,154,048
-0.17(-2.16%)
Mar 07, 2003
7.928
8.059
7.816
8.059
24,541,472
-0.10(-1.22%)
Mar 06, 2003
8.183
8.289
8.121
8.159
9,234,025
-0.14(-1.72%)
Mar 05, 2003
8.271
8.339
8.183
8.302
15,369,794
+0.16(+1.99%)
Mar 04, 2003
8.227
8.239
8.115
8.140
10,342,461
-0.15(-1.80%)
Mar 03, 2003
8.526
8.576
8.239
8.289
12,453,279
+0.06(+0.68%)
Feb 28, 2003
8.221
8.345
8.159
8.233
14,496,125
+0.19(+2.32%)
Feb 27, 2003
7.891
8.109
7.791
8.047
13,620,046
+0.12(+1.49%)
Feb 26, 2003
8.009
8.127
7.916
7.928
19,938,358
-0.34(-4.07%)
Feb 25, 2003
8.239
8.370
8.053
8.264
27,500,890
-0.28(-3.28%)
Feb 24, 2003
8.495
8.650
8.482
8.544
11,961,730
-0.04(-0.51%)
Feb 21, 2003
8.557
8.731
8.470
8.588
8,432,987
+0.01(+0.07%)
Feb 20, 2003
8.750
8.775
8.551
8.582
12,048,341
-0.12(-1.36%)
Feb 19, 2003
8.880
8.880
8.613
8.700
12,961,701
-0.17(-1.96%)
Feb 18, 2003
8.918
9.011
8.812
8.874
13,526,203
+0.19(+2.22%)
Feb 14, 2003
8.439
8.712
8.401
8.681
17,186,390
+0.23(+2.72%)
Feb 13, 2003
8.451
8.544
8.264
8.451
16,019,944
-0.12(-1.38%)
Feb 12, 2003
8.669
8.744
8.544
8.569
11,280,406
-0.20(-2.27%)
Feb 11, 2003
8.694
8.961
8.694
8.768
18,531,842
+0.14(+1.59%)
Feb 10, 2003
8.426
8.700
8.370
8.632
15,785,819
+0.19(+2.21%)
Feb 07, 2003
8.781
8.812
8.426
8.445
8,548,523
-0.14(-1.60%)
Feb 06, 2003
8.663
8.681
8.432
8.582
16,665,113
-0.17(-1.99%)
Feb 05, 2003
8.824
8.930
8.706
8.756
15,420,733
-0.08(-0.92%)
Feb 04, 2003
8.793
8.918
8.706
8.837
12,344,171
-0.12(-1.39%)
Feb 03, 2003
8.831
9.055
8.806
8.961
11,985,833
+0.01(+0.07%)
Jan 31, 2003
8.669
8.986
8.619
8.955
18,445,874
-0.01(-0.07%)
Jan 30, 2003
9.204
9.266
8.887
8.961
12,924,581
-0.20(-2.17%)
Jan 29, 2003
8.974
9.279
8.868
9.161
19,073,848
+0.35(+4.03%)
Jan 28, 2003
8.650
8.862
8.520
8.806
18,699,602
+0.11(+1.29%)
Jan 27, 2003
8.899
8.992
8.513
8.694
18,064,880
-0.32(-3.59%)
Jan 24, 2003
9.030
9.154
8.912
9.017
20,719,952
+0.12(+1.33%)
Jan 23, 2003
9.360
9.447
8.737
8.899
54,942,648
-0.40(-4.28%)
Jan 22, 2003
9.279
9.615
9.241
9.297
18,398,150
+0.02(+0.20%)
Jan 21, 2003
9.453
9.528
9.204
9.279
13,019,388
-0.14(-1.52%)
Jan 17, 2003
9.335
9.503
9.273
9.422
23,392,058
-0.37(-3.75%)
Jan 16, 2003
9.938
9.957
9.621
9.789
21,943,764
-0.46(-4.49%)
Jan 15, 2003
10.35
10.36
10.13
10.25
12,149,415
-0.06(-0.54%)
Jan 14, 2003
10.37
10.51
10.24
10.31
15,785,337
+0.02(+0.18%)
Jan 13, 2003
10.41
10.47
10.08
10.29
16,618,834
+0.02(+0.24%)
Jan 10, 2003
9.988
10.36
9.957
10.26
15,624,326
+0.15(+1.48%)
Jan 09, 2003
9.957
10.28
9.926
10.11
21,693,250
+0.32(+3.31%)
Jan 08, 2003
9.864
9.864
9.696
9.789
24,183,936
-0.55(-5.35%)
Jan 07, 2003
10.63
10.66
10.21
10.34
18,131,084
-0.38(-3.54%)
Jan 06, 2003
10.27
10.73
10.21
10.72
17,583,614
+0.35(+3.36%)
Jan 03, 2003
10.40
10.54
10.30
10.37
10,496,562
-0.05(-0.48%)
Jan 02, 2003
9.963
10.44
9.901
10.42
19,298,010
+0.78(+8.06%)
Dec 31, 2002
9.509
9.665
9.378
9.646
12,520,286
-0.02(-0.19%)
Dec 30, 2002
9.696
9.833
9.565
9.665
10,541,395
-0.01(-0.13%)
Dec 27, 2002
9.795
9.876
9.571
9.677
8,591,106
-0.24(-2.39%)
Dec 26, 2002
9.802
10.08
9.802
9.914
7,066,804
+0.10(+1.01%)
Dec 24, 2002
9.988
10.04
9.708
9.814
5,484,977
-0.21(-2.05%)
Dec 23, 2002
10.06
10.14
9.945
10.02
10,797,534
-0.06(-0.62%)
Dec 20, 2002
10.07
10.32
9.970
10.08
15,487,580
+0.01(+0.12%)
Dec 19, 2002
10.28
10.38
9.932
10.07
19,404,548
-0.26(-2.47%)
Dec 18, 2002
10.34
10.39
10.17
10.32
19,052,156
-0.50(-4.65%)
Dec 17, 2002
10.95
11.00
10.74
10.83
16,090,487
-0.18(-1.64%)
Dec 16, 2002
10.66
11.03
10.65
11.01
14,124,289
+0.36(+3.39%)
Dec 13, 2002
10.65
10.79
10.55
10.65
13,904,627
-0.05(-0.46%)
Dec 12, 2002
10.73
10.83
10.61
10.70
16,380,371
+0.14(+1.30%)
Dec 11, 2002
10.55
10.73
10.42
10.56
29,526,222
-0.29(-2.64%)
Dec 10, 2002
10.61
10.92
10.55
10.85
41,842,272
-0.37(-3.27%)
Dec 09, 2002
11.62
11.68
11.15
11.21
26,433,912
-0.82(-6.82%)
Dec 06, 2002
11.69
12.12
11.33
12.04
29,890,666
+0.34(+2.93%)
Dec 05, 2002
11.73
11.82
11.36
11.69
27,323,490
-0.07(-0.58%)
Dec 04, 2002
11.58
12.00
11.54
11.76
35,093,792
-0.20(-1.67%)
Dec 03, 2002
11.62
12.14
11.39
11.96
57,725,628
-0.58(-4.61%)
Dec 02, 2002
12.45
12.72
12.27
12.54
39,254,688
+0.58(+4.89%)
Nov 29, 2002
12.13
12.13
11.94
11.95
8,101,484
-0.17(-1.39%)
Nov 27, 2002
11.65
12.28
11.63
12.12
23,013,796
+0.58(+5.01%)
Nov 26, 2002
11.56
11.74
11.51
11.54
25,792,760
-0.37(-3.08%)
Nov 25, 2002
11.80
11.98
11.72
11.91
17,803,758
+0.02(+0.21%)
Nov 22, 2002
11.81
11.97
11.70
11.89
17,346,596
+0.02(+0.21%)
Nov 21, 2002
11.72
11.92
11.67
11.86
27,354,664
+0.43(+3.76%)
Nov 20, 2002
10.90
11.45
10.89
11.43
15,617,738
+0.48(+4.38%)
Nov 19, 2002
11.11
11.18
10.87
10.95
16,771,810
-0.31(-2.76%)
Nov 18, 2002
11.48
11.61
11.26
11.26
18,073,556
-0.07(-0.60%)
Nov 15, 2002
10.91
11.39
10.89
11.33
12,469,669
+0.13(+1.17%)
Nov 14, 2002
11.06
11.21
11.04
11.20
23,348,672
+0.58(+5.45%)
Nov 13, 2002
10.39
10.80
10.37
10.62
16,928,644
+0.23(+2.22%)
Nov 12, 2002
10.06
10.55
10.05
10.39
27,426,652
+0.44(+4.44%)
Nov 11, 2002
10.13
10.13
9.839
9.951
19,691,700
-0.52(-4.99%)
Nov 08, 2002
10.52
10.66
10.27
10.47
11,754,761
-0.23(-2.15%)
Nov 07, 2002
10.55
10.85
10.44
10.70
16,128,088
-0.21(-1.88%)
Nov 06, 2002
10.98
11.00
10.57
10.91
29,518,670
-0.29(-2.61%)
Nov 05, 2002
10.89
11.31
10.87
11.20
21,800,750
+0.22(+1.98%)
Nov 04, 2002
10.80
11.33
10.77
10.98
30,306,048
+0.47(+4.44%)
Nov 01, 2002
10.13
10.55
10.08
10.52
12,634,376
+0.17(+1.69%)
Oct 31, 2002
10.45
10.60
10.34
10.34
11,900,507
-0.14(-1.37%)
Oct 30, 2002
10.21
10.55
10.00
10.49
14,865,068
+0.31(+3.06%)
Oct 29, 2002
10.36
10.42
9.938
10.17
15,675,908
-0.37(-3.54%)
Oct 28, 2002
10.66
10.76
10.49
10.55
19,525,066
+0.04(+0.35%)
Oct 25, 2002
10.13
10.59
10.13
10.51
17,429,512
+0.46(+4.58%)
Oct 24, 2002
10.22
10.29
10.03
10.05
18,444,750
-0.09(-0.86%)
Oct 23, 2002
9.963
10.21
9.770
10.14
17,001,114
-0.01(-0.06%)
Oct 22, 2002
10.01
10.28
9.970
10.14
17,210,492
-0.26(-2.51%)
Oct 21, 2002
10.00
10.42
9.833
10.41
18,912,838
+0.21(+2.01%)
Oct 18, 2002
9.882
10.28
9.795
10.20
20,967,254
-0.13(-1.27%)
Oct 17, 2002
10.13
10.41
9.845
10.33
54,403,052
+1.00(+10.67%)
Oct 16, 2002
9.210
9.403
9.086
9.335
22,573,506
-0.39(-3.97%)
Oct 15, 2002
9.609
9.858
9.335
9.721
33,121,328
+0.71(+7.87%)
Oct 14, 2002
8.849
9.098
8.818
9.011
11,693,699
+0.02(+0.28%)
Oct 11, 2002
8.899
9.148
8.750
8.986
19,977,246
+0.41(+4.79%)
Oct 10, 2002
8.140
8.650
8.071
8.576
15,216,818
+0.50(+6.16%)
Oct 09, 2002
8.003
8.252
7.991
8.078
16,442,075
-0.26(-3.06%)
Oct 08, 2002
8.208
8.333
7.947
8.333
20,603,452
+0.23(+2.84%)
Oct 07, 2002
8.090
8.401
7.972
8.103
13,294,489
-0.01(-0.08%)
Oct 04, 2002
8.513
8.526
8.090
8.109
13,807,570
-0.51(-5.92%)
Oct 03, 2002
8.812
8.887
8.520
8.619
15,187,733
-0.12(-1.42%)
Oct 02, 2002
8.706
9.073
8.675
8.744
16,281,065
-0.12(-1.33%)
Oct 01, 2002
8.414
8.862
8.239
8.862
17,052,374
+0.62(+7.47%)
Sep 30, 2002
8.308
8.376
8.059
8.246
16,785,790
-0.28(-3.28%)
Sep 27, 2002
8.681
8.912
8.476
8.526
14,312,618
-0.07(-0.80%)
Sep 26, 2002
8.625
8.793
8.526
8.594
27,231,896
+0.35(+4.23%)
Sep 25, 2002
7.966
8.302
7.847
8.246
17,820,632
+0.49(+6.34%)
Sep 24, 2002
7.474
7.779
7.387
7.754
21,156,546
-0.02(-0.32%)
Sep 23, 2002
7.742
7.879
7.574
7.779
9,119,132
-0.21(-2.65%)
Sep 20, 2002
8.003
8.115
7.841
7.991
11,939,394
+0.26(+3.38%)
Sep 19, 2002
7.785
7.953
7.729
7.729
12,037,896
-0.32(-4.02%)
Sep 18, 2002
8.071
8.183
7.804
8.053
11,764,564
-0.21(-2.56%)
Sep 17, 2002
8.470
8.526
8.246
8.264
9,388,447
-0.13(-1.56%)
Sep 16, 2002
8.557
8.600
8.252
8.395
8,575,680
-0.34(-3.92%)
Sep 13, 2002
8.557
8.800
8.495
8.737
9,699,060
+0.04(+0.50%)
Sep 12, 2002
8.918
8.943
8.619
8.694
14,040,088
-0.40(-4.38%)
Sep 11, 2002
9.098
9.353
9.024
9.092
21,630,098
+0.46(+5.34%)
Sep 10, 2002
8.526
8.644
8.457
8.632
19,761,440
-0.19(-2.19%)
Sep 09, 2002
8.675
8.893
8.495
8.824
19,896,098
+0.14(+1.65%)
Sep 06, 2002
8.744
8.831
8.594
8.681
17,411,676
+0.38(+4.57%)
Sep 05, 2002
8.047
8.401
7.966
8.302
20,972,718
+0.15(+1.83%)
Sep 04, 2002
7.791
8.258
7.717
8.152
18,148,920
+0.38(+4.88%)
Sep 03, 2002
8.015
8.078
7.742
7.773
15,326,569
-0.50(-6.02%)
Aug 30, 2002
8.152
8.376
8.078
8.271
7,426,428
-0.08(-0.97%)
Aug 29, 2002
8.165
8.482
8.146
8.352
9,149,984
-0.02(-0.22%)
Aug 28, 2002
8.395
8.507
8.202
8.370
11,172,583
-0.32(-3.72%)
Aug 27, 2002
8.868
9.061
8.656
8.694
10,586,709
-0.11(-1.27%)
Aug 26, 2002
8.756
8.868
8.464
8.806
7,617,166
+0.07(+0.78%)
Aug 23, 2002
8.930
8.974
8.669
8.737
6,846,499
-0.45(-4.94%)
Aug 22, 2002
8.968
9.204
8.912
9.192
11,265,301
+0.14(+1.51%)
Aug 21, 2002
9.017
9.185
8.768
9.055
18,418,396
+0.34(+3.93%)
Aug 20, 2002
8.688
8.949
8.588
8.712
14,932,237
+0.26(+3.09%)
Aug 16, 2002
8.078
8.681
8.059
8.451
22,616,892
+0.42(+5.27%)
Aug 15, 2002
7.935
8.152
7.804
8.028
16,937,482
+0.07(+0.94%)
Aug 14, 2002
7.617
7.997
7.437
7.953
23,690,298
+0.45(+6.06%)
Aug 13, 2002
7.742
8.009
7.468
7.499
24,598,034
-0.37(-4.74%)
Aug 12, 2002
7.879
8.028
7.636
7.872
18,660,394
+0.87(+12.44%)
Aug 07, 2002
7.374
7.455
6.802
7.001
28,738,200
-0.02(-0.27%)
Aug 06, 2002
6.789
7.157
6.821
7.020
14,401,318
+0.32(+4.83%)
Aug 05, 2002
6.933
6.933
6.597
6.696
12,351,562
-0.37(-5.20%)
Aug 02, 2002
7.312
7.343
6.958
7.063
11,255,820
-0.16(-2.16%)
Aug 01, 2002
7.574
7.605
7.076
7.219
13,235,837
-0.50(-6.45%)
Jul 31, 2002
7.903
7.810
7.499
7.717
10,549,751
-0.19(-2.36%)
Jul 30, 2002
7.723
7.984
7.580
7.903
11,882,831
+0.16(+2.09%)
Jul 29, 2002
7.269
7.798
7.238
7.742
17,067,480
+0.78(+11.27%)
Jul 26, 2002
6.870
7.219
6.733
6.958
17,100,100
-0.09(-1.24%)
Jul 25, 2002
7.468
7.337
6.771
7.045
16,003,232
-0.46(-6.14%)
Jul 24, 2002
6.597
7.536
6.541
7.505
28,266,576
+0.38(+5.33%)
Jul 23, 2002
7.561
7.518
6.870
7.126
31,584,012
-0.59(-7.66%)
Jul 22, 2002
8.059
8.183
7.555
7.717
17,125,166
-0.15(-1.90%)
Jul 19, 2002
8.028
8.401
7.791
7.866
19,231,164
-0.92(-10.48%)
Jul 17, 2002
9.086
9.061
8.700
8.787
28,925,082
+0.30(+3.60%)
Jul 12, 2002
8.756
8.843
8.308
8.482
23,173,200
-0.21(-2.43%)
Jul 11, 2002
8.451
8.744
8.215
8.694
9,432,476
+0.14(+1.60%)
Jul 10, 2002
9.185
9.204
8.420
8.557
27,596,662
-0.44(-4.84%)
Jul 09, 2002
9.024
9.024
8.992
8.992
14,775,082
-0.03(-0.34%)
Jul 08, 2002
9.422
9.677
8.992
9.024
24,857,868
-0.40(-4.23%)
Jul 05, 2002
9.235
9.428
9.229
9.422
14,235,326
+0.73(+8.38%)
Jul 04, 2002
8.239
8.744
8.215
8.694
16,280,100
+0.00(+0.00%)
Jul 03, 2002
8.239
8.744
8.215
8.694
16,280,100
+0.54(+6.64%)
Jul 02, 2002
8.663
8.831
8.071
8.152
21,807,820
-0.47(-5.48%)
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.