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
Aware Inc
(NQ:
AWRE
)
1.850
-0.020 (-1.07%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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
1.080
1.116
0.9895
1.061
212,024
-0.03(-2.93%)
Jun 27, 2003
1.080
1.102
1.093
1.093
42,935
-0.00(-0.41%)
Jun 26, 2003
1.125
1.130
1.098
1.098
37,403
-0.01(-1.22%)
Jun 25, 2003
1.035
1.130
1.035
1.112
61,969
+0.03(+2.93%)
Jun 24, 2003
1.116
1.121
1.003
1.080
88,527
-0.04(-3.24%)
Jun 23, 2003
1.112
1.184
1.021
1.116
228,844
-0.00(-0.40%)
Jun 20, 2003
1.125
1.170
1.093
1.121
135,668
+0.03(+2.48%)
Jun 19, 2003
1.139
1.243
1.071
1.093
252,746
-0.05(-4.35%)
Jun 18, 2003
1.121
1.197
1.084
1.143
213,573
+0.04(+3.26%)
Jun 17, 2003
1.003
1.175
1.003
1.107
402,137
+0.10(+10.36%)
Jun 16, 2003
1.057
1.057
0.9714
1.003
80,338
-0.01(-1.33%)
Jun 13, 2003
1.071
1.130
0.9986
1.017
269,345
-0.05(-4.25%)
Jun 12, 2003
1.062
1.130
1.062
1.062
235,483
+0.01(+1.29%)
Jun 11, 2003
1.017
1.125
1.017
1.048
291,256
+0.03(+3.11%)
Jun 10, 2003
1.039
1.080
0.9986
1.017
193,433
+0.00(+0.00%)
Jun 09, 2003
0.9895
1.152
0.9940
1.017
469,153
+0.03(+2.74%)
Jun 06, 2003
1.008
1.062
0.9850
0.9895
280,633
-0.00(-0.45%)
Jun 05, 2003
1.008
1.039
0.9760
0.9940
217,999
+0.00(+0.00%)
Jun 04, 2003
0.9986
1.071
0.9489
0.9940
444,188
+0.03(+2.85%)
Jun 03, 2003
0.9489
1.026
0.9308
0.9665
193,654
+0.02(+2.34%)
Jun 02, 2003
0.9895
1.080
0.9398
0.9443
295,461
-0.05(-5.00%)
May 30, 2003
1.012
1.134
0.9714
0.9940
623,899
+0.00(+0.46%)
May 29, 2003
0.9308
1.107
0.9037
0.9895
503,944
+0.09(+10.61%)
May 28, 2003
0.8585
0.9353
0.8585
0.8946
216,450
-0.00(-0.50%)
May 27, 2003
0.8495
0.9082
0.8495
0.8992
94,503
+0.06(+6.99%)
May 23, 2003
0.8540
0.8540
0.8133
0.8404
27,443
+0.02(+2.20%)
May 22, 2003
0.8043
0.8449
0.8043
0.8223
51,124
+0.02(+2.25%)
May 21, 2003
0.8314
0.8404
0.7907
0.8043
161,120
-0.03(-3.26%)
May 20, 2003
0.8495
0.8540
0.8178
0.8314
29,435
+0.00(+0.55%)
May 19, 2003
0.8675
0.8675
0.8223
0.8269
49,575
-0.04(-4.69%)
May 16, 2003
0.8811
0.8992
0.8540
0.8675
64,182
-0.01(-1.03%)
May 15, 2003
0.8540
0.8856
0.8495
0.8766
48,690
+0.02(+2.11%)
May 14, 2003
0.9037
0.9489
0.8495
0.8585
148,284
-0.02(-2.56%)
May 13, 2003
0.8811
0.9489
0.8766
0.8811
182,367
-0.00(-0.51%)
May 12, 2003
0.8359
0.8856
0.8269
0.8856
82,109
+0.01(+1.03%)
May 09, 2003
0.8901
0.9037
0.7997
0.8766
136,587
+0.00(+0.52%)
May 08, 2003
0.8720
0.8901
0.8404
0.8720
24,345
-0.00(-0.52%)
May 07, 2003
0.9037
0.9940
0.8766
0.8766
197,195
-0.03(-3.00%)
May 06, 2003
0.9037
0.9669
0.8811
0.9037
296,125
-0.01(-0.99%)
May 05, 2003
0.8404
0.9398
0.8133
0.9127
673,032
+0.09(+10.99%)
May 02, 2003
0.7907
0.8359
0.7320
0.8223
488,230
+0.08(+10.30%)
May 01, 2003
0.7591
0.7681
0.7455
0.7455
95,610
-0.01(-1.20%)
Apr 30, 2003
0.7500
0.7817
0.7500
0.7546
51,567
+0.00(+0.00%)
Apr 29, 2003
0.7591
0.7681
0.7455
0.7546
71,264
+0.00(+0.00%)
Apr 28, 2003
0.7500
0.7681
0.7500
0.7546
12,615
+0.01(+1.21%)
Apr 25, 2003
0.7546
0.7591
0.7455
0.7455
10,844
+0.00(+0.00%)
Apr 24, 2003
0.7907
0.7907
0.7410
0.7455
289,485
-0.02(-2.94%)
Apr 23, 2003
0.7546
0.7907
0.7546
0.7681
69,715
+0.00(+0.00%)
Apr 22, 2003
0.7546
0.7907
0.7546
0.7681
88,085
-0.01(-1.16%)
Apr 21, 2003
0.7546
0.7997
0.7546
0.7772
38,288
+0.02(+2.99%)
Apr 17, 2003
0.7410
0.7591
0.7410
0.7546
48,690
-0.00(-0.60%)
Apr 16, 2003
0.7455
0.8088
0.7410
0.7591
50,903
-0.03(-3.45%)
Apr 15, 2003
0.7410
0.8178
0.7410
0.7862
51,124
+0.05(+6.10%)
Apr 14, 2003
0.7546
0.7546
0.7410
0.7410
79,896
-0.01(-1.20%)
Apr 11, 2003
0.7455
0.7591
0.7455
0.7500
13,279
+0.00(+0.61%)
Apr 10, 2003
0.7500
0.7546
0.7455
0.7455
94,503
-0.01(-1.20%)
Apr 09, 2003
0.7636
0.7636
0.7546
0.7546
177,276
-0.02(-2.34%)
Apr 08, 2003
0.7817
0.7952
0.7681
0.7726
10,402
-0.01(-1.16%)
Apr 07, 2003
0.7726
0.7952
0.7636
0.7817
36,296
+0.01(+1.17%)
Apr 04, 2003
0.7952
0.7952
0.7681
0.7726
55,772
-0.03(-3.93%)
Apr 03, 2003
0.7997
0.8133
0.7636
0.8043
50,239
-0.02(-2.20%)
Apr 02, 2003
0.8133
0.8359
0.8088
0.8223
19,918
+0.01(+1.11%)
Apr 01, 2003
0.8223
0.8404
0.8043
0.8133
49,354
-0.01(-1.10%)
Mar 31, 2003
0.8585
0.8630
0.8178
0.8223
25,673
-0.04(-4.71%)
Mar 28, 2003
0.8811
0.9037
0.8585
0.8630
28,328
-0.02(-2.55%)
Mar 27, 2003
0.8811
0.9127
0.8720
0.8856
162,891
+0.02(+2.08%)
Mar 26, 2003
0.9127
0.9127
0.8630
0.8675
54,223
-0.02(-2.54%)
Mar 25, 2003
0.7772
0.9534
0.7772
0.8901
364,070
+0.11(+14.53%)
Mar 24, 2003
0.7907
0.8088
0.7681
0.7772
51,567
-0.03(-3.91%)
Mar 21, 2003
0.7907
0.8133
0.7907
0.8088
13,943
-0.00(-0.61%)
Mar 20, 2003
0.7726
0.8269
0.7636
0.8138
81,002
+0.03(+3.51%)
Mar 19, 2003
0.7681
0.8178
0.7681
0.7862
582,070
+0.02(+2.35%)
Mar 18, 2003
0.7907
0.7997
0.7681
0.7681
196,310
-0.01(-1.73%)
Mar 17, 2003
0.8043
0.8264
0.7591
0.7817
204,499
-0.03(-3.35%)
Mar 14, 2003
0.7952
0.8720
0.7907
0.8088
305,420
+0.04(+4.68%)
Mar 13, 2003
0.7591
0.7907
0.7455
0.7726
4,838,487
+0.01(+1.79%)
Mar 12, 2003
0.8178
0.8178
0.7229
0.7591
741,420
-0.10(-11.58%)
Mar 11, 2003
0.8404
0.8585
0.8269
0.8585
90,741
+0.02(+2.70%)
Mar 10, 2003
0.8630
0.8856
0.8359
0.8359
61,084
-0.05(-5.61%)
Mar 07, 2003
0.8766
0.9037
0.8495
0.8856
55,772
-0.01(-1.01%)
Mar 06, 2003
0.9082
0.9082
0.8404
0.8946
42,493
-0.00(-0.50%)
Mar 05, 2003
0.9308
0.9308
0.8540
0.8992
32,755
-0.03(-3.73%)
Mar 04, 2003
0.9082
0.9398
0.8992
0.9339
44,706
-0.00(-0.14%)
Mar 03, 2003
0.8992
0.9353
0.8269
0.9353
36,960
-0.00(-0.48%)
Feb 28, 2003
0.9172
0.9443
0.9037
0.9398
25,894
+0.03(+3.48%)
Feb 27, 2003
0.9669
0.9714
0.9082
0.9082
86,757
-0.00(-0.50%)
Feb 26, 2003
0.8630
0.9534
0.8630
0.9127
73,256
+0.05(+5.21%)
Feb 25, 2003
0.8359
0.8766
0.8359
0.8675
30,542
+0.03(+3.78%)
Feb 24, 2003
0.8359
0.8675
0.8269
0.8359
119,955
+0.00(+0.00%)
Feb 21, 2003
0.8449
0.8585
0.8359
0.8359
164,219
-0.01(-1.18%)
Feb 20, 2003
0.8946
0.8946
0.8449
0.8458
485,132
-0.06(-6.35%)
Feb 19, 2003
0.9217
0.9217
0.8901
0.9032
136,332
-0.03(-3.43%)
Feb 18, 2003
0.9353
0.9353
0.9127
0.9353
30,984
+0.02(+1.97%)
Feb 14, 2003
1.003
1.017
0.9172
0.9172
56,215
-0.05(-5.58%)
Feb 13, 2003
0.9669
1.008
0.9489
0.9714
84,986
+0.02(+2.38%)
Feb 12, 2003
0.9308
0.9669
0.9082
0.9489
40,280
-0.00(-0.47%)
Feb 11, 2003
0.9082
0.9534
0.9082
0.9534
54,001
+0.03(+2.93%)
Feb 10, 2003
0.9127
0.9489
0.9037
0.9263
101,585
+0.01(+1.49%)
Feb 07, 2003
0.9353
0.9353
0.9082
0.9127
154,481
-0.02(-1.94%)
Feb 06, 2003
0.9308
0.9714
0.9308
0.9308
38,952
-0.02(-1.86%)
Feb 05, 2003
0.9398
0.9489
0.9308
0.9484
75,248
+0.01(+0.91%)
Feb 04, 2003
0.9489
0.9489
0.9172
0.9398
118,184
-0.02(-1.89%)
Feb 03, 2003
0.9579
0.9805
0.9443
0.9579
62,854
-0.02(-2.30%)
Jan 31, 2003
0.9443
0.9850
0.9443
0.9805
50,682
+0.04(+3.83%)
Jan 30, 2003
0.9669
0.9850
0.9398
0.9443
35,676
-0.02(-2.34%)
Jan 29, 2003
0.9534
0.9805
0.9489
0.9669
38,952
+0.01(+0.94%)
Jan 28, 2003
0.9714
0.9760
0.9308
0.9579
83,880
-0.02(-1.85%)
Jan 27, 2003
0.9624
1.017
0.8946
0.9760
125,266
-0.05(-4.85%)
Jan 24, 2003
0.9624
1.062
0.9489
1.026
180,154
+0.05(+5.09%)
Jan 23, 2003
0.9895
1.003
0.9579
0.9760
73,920
+0.00(+0.00%)
Jan 22, 2003
1.057
1.066
0.9760
0.9760
66,174
-0.08(-7.69%)
Jan 21, 2003
0.9940
1.098
0.9940
1.057
399,039
+0.05(+5.41%)
Jan 17, 2003
1.057
1.057
1.003
1.003
28,328
-0.07(-6.33%)
Jan 16, 2003
1.066
1.084
1.030
1.071
41,165
+0.02(+1.72%)
Jan 15, 2003
1.102
1.102
1.017
1.053
78,568
-0.07(-6.05%)
Jan 14, 2003
1.107
1.121
1.075
1.121
94,946
+0.00(+0.41%)
Jan 13, 2003
1.116
1.116
1.017
1.116
94,060
+0.00(+0.41%)
Jan 10, 2003
1.071
1.116
1.030
1.112
75,691
+0.04(+3.36%)
Jan 09, 2003
1.012
1.093
1.012
1.075
103,798
+0.04(+3.48%)
Jan 08, 2003
1.008
1.084
1.008
1.039
24,787
-0.01(-0.86%)
Jan 07, 2003
1.039
1.107
1.039
1.048
91,183
-0.07(-6.07%)
Jan 06, 2003
1.021
1.116
1.017
1.116
200,515
+0.09(+8.81%)
Jan 03, 2003
1.048
1.048
1.026
1.026
23,902
+0.01(+0.89%)
Jan 02, 2003
0.9760
1.053
0.9760
1.017
85,871
+0.03(+3.21%)
Dec 31, 2002
0.9760
0.9850
0.9669
0.9850
146,956
+0.01(+0.93%)
Dec 30, 2002
0.9895
0.9895
0.9714
0.9760
283,731
-0.02(-2.26%)
Dec 27, 2002
0.9986
1.035
0.9940
0.9986
56,436
+0.00(+0.45%)
Dec 26, 2002
1.008
1.017
0.9940
0.9940
85,208
-0.01(-0.90%)
Dec 24, 2002
0.9940
1.003
0.9940
1.003
23,459
+0.01(+0.86%)
Dec 23, 2002
1.003
1.030
0.9940
0.9945
111,987
-0.02(-1.74%)
Dec 20, 2002
1.003
1.030
1.003
1.012
77,904
+0.00(+0.00%)
Dec 19, 2002
1.017
1.035
1.003
1.012
43,599
-0.00(-0.44%)
Dec 18, 2002
1.048
1.053
1.003
1.017
108,446
-0.04(-3.43%)
Dec 17, 2002
1.044
1.080
1.039
1.053
57,321
-0.04(-3.32%)
Dec 16, 2002
1.053
1.089
1.039
1.089
62,412
+0.03(+2.99%)
Dec 13, 2002
1.075
1.107
1.057
1.057
37,845
-0.06(-5.26%)
Dec 12, 2002
1.107
1.125
1.084
1.116
47,141
-0.00(-0.40%)
Dec 11, 2002
1.107
1.170
1.107
1.121
36,296
-0.04(-3.50%)
Dec 10, 2002
1.157
1.184
1.112
1.161
201,843
-0.01(-0.77%)
Dec 09, 2002
1.197
1.234
1.130
1.170
59,092
-0.04(-3.00%)
Dec 06, 2002
1.234
1.243
1.202
1.206
30,984
-0.05(-3.61%)
Dec 05, 2002
1.234
1.256
1.234
1.252
28,107
-0.01(-0.72%)
Dec 04, 2002
1.319
1.346
1.234
1.261
81,666
-0.09(-6.38%)
Dec 03, 2002
1.356
1.369
1.319
1.346
40,280
-0.02(-1.65%)
Dec 02, 2002
1.315
1.378
1.315
1.369
123,053
+0.10(+8.21%)
Nov 29, 2002
1.270
1.328
1.265
1.265
56,879
+0.01(+1.08%)
Nov 27, 2002
1.337
1.351
1.252
1.252
63,518
-0.05(-4.15%)
Nov 26, 2002
1.333
1.346
1.297
1.306
40,501
-0.02(-1.37%)
Nov 25, 2002
1.243
1.356
1.224
1.324
113,979
+0.11(+8.92%)
Nov 22, 2002
1.256
1.279
1.193
1.215
52,452
-0.06(-4.61%)
Nov 21, 2002
1.310
1.310
1.243
1.274
30,984
-0.01(-0.70%)
Nov 20, 2002
1.166
1.288
1.152
1.283
92,732
+0.12(+10.51%)
Nov 19, 2002
1.252
1.287
1.161
1.161
64,625
-0.13(-9.79%)
Nov 18, 2002
1.243
1.288
1.243
1.287
32,976
+0.04(+3.56%)
Nov 15, 2002
1.252
1.274
1.238
1.243
26,558
-0.02(-1.75%)
Nov 14, 2002
1.252
1.306
1.252
1.265
106,897
-0.00(-0.36%)
Nov 13, 2002
1.270
1.314
1.182
1.270
40,501
-0.04(-3.10%)
Nov 12, 2002
1.175
1.315
1.175
1.310
135,668
+0.13(+10.69%)
Nov 11, 2002
1.207
1.207
1.175
1.184
23,017
-0.02(-1.87%)
Nov 08, 2002
1.360
1.365
1.206
1.206
203,835
-0.15(-11.00%)
Nov 07, 2002
1.238
1.369
1.238
1.356
167,981
+0.00(+0.34%)
Nov 06, 2002
1.274
1.351
1.274
1.351
155,145
+0.06(+4.99%)
Nov 05, 2002
1.238
1.288
1.238
1.287
15,713
-0.00(-0.07%)
Nov 04, 2002
1.157
1.288
1.157
1.288
249,648
+0.14(+12.65%)
Nov 01, 2002
1.116
1.152
1.084
1.143
51,124
+0.01(+1.20%)
Oct 31, 2002
1.152
1.152
1.107
1.130
79,232
+0.01(+0.81%)
Oct 30, 2002
1.102
1.170
1.102
1.121
104,462
+0.02(+1.64%)
Oct 29, 2002
1.075
1.130
1.062
1.102
111,545
+0.05(+4.72%)
Oct 28, 2002
1.075
1.152
1.053
1.053
73,699
-0.05(-4.90%)
Oct 25, 2002
1.071
1.107
1.062
1.107
62,024
+0.04(+3.38%)
Oct 24, 2002
1.005
1.098
1.003
1.071
90,298
+0.05(+4.87%)
Oct 23, 2002
1.026
1.026
0.9940
1.021
22,897
-0.01(-0.66%)
Oct 22, 2002
1.026
1.035
0.9850
1.028
26,337
-0.01(-0.65%)
Oct 21, 2002
0.9986
1.035
0.9895
1.035
48,026
+0.04(+3.62%)
Oct 18, 2002
1.016
1.021
0.9805
0.9986
23,902
-0.02(-1.73%)
Oct 17, 2002
0.9805
1.021
0.9805
1.016
27,996
+0.04(+3.64%)
Oct 16, 2002
0.9809
1.039
0.9760
0.9805
68,609
-0.03(-2.69%)
Oct 15, 2002
0.9760
1.017
0.9534
1.008
46,255
-0.01(-0.89%)
Oct 14, 2002
0.9534
1.017
0.9443
1.017
114,643
+0.06(+6.64%)
Oct 11, 2002
0.9217
0.9850
0.9217
0.9534
80,781
+0.01(+0.96%)
Oct 10, 2002
0.9443
0.9489
0.9082
0.9443
199,473
-0.00(-0.48%)
Oct 09, 2002
0.9489
0.9669
0.9443
0.9489
108,446
-0.01(-1.41%)
Oct 08, 2002
0.9398
0.9940
0.9353
0.9624
120,397
+0.01(+0.95%)
Oct 07, 2002
0.9579
0.9760
0.9127
0.9534
85,504
+0.01(+0.96%)
Oct 04, 2002
0.9805
1.021
0.9398
0.9443
117,540
-0.04(-3.69%)
Oct 03, 2002
1.008
1.039
0.9493
0.9805
183,031
-0.05(-4.82%)
Oct 02, 2002
1.021
1.057
0.9850
1.030
59,756
+0.01(+1.33%)
Oct 01, 2002
0.9443
1.017
0.9398
1.017
136,775
+0.08(+8.17%)
Sep 30, 2002
0.9398
0.9669
0.9353
0.9398
111,350
-0.04(-4.15%)
Sep 27, 2002
1.012
1.012
0.9534
0.9805
128,144
-0.04(-3.51%)
Sep 26, 2002
1.012
1.039
0.9398
1.016
272,887
-0.00(-0.49%)
Sep 25, 2002
1.021
1.061
1.012
1.021
252,481
+0.00(+0.44%)
Sep 24, 2002
1.017
1.030
1.008
1.017
14,739,881
+0.01(+0.90%)
Sep 23, 2002
1.017
1.066
0.9986
1.008
2,240,860
-0.01(-0.93%)
Sep 20, 2002
0.9805
1.044
0.9805
1.017
229,065
+0.02(+2.32%)
Sep 19, 2002
0.9986
0.9986
0.9714
0.9940
282,846
+0.00(+0.46%)
Sep 18, 2002
1.048
1.048
0.9579
0.9895
834,374
-0.07(-6.81%)
Sep 17, 2002
1.053
1.102
1.039
1.062
124,381
+0.01(+0.86%)
Sep 16, 2002
1.084
1.093
1.030
1.053
55,993
-0.03(-2.92%)
Sep 13, 2002
1.139
1.152
1.084
1.084
106,012
-0.06(-5.51%)
Sep 12, 2002
1.256
1.256
1.130
1.148
40,722
-0.10(-8.30%)
Sep 11, 2002
1.184
1.261
1.175
1.252
21,467
+0.03(+2.59%)
Sep 10, 2002
1.107
1.243
1.107
1.220
82,330
+0.10(+9.31%)
Sep 09, 2002
1.152
1.179
1.098
1.116
31,759
-0.09(-7.84%)
Sep 06, 2002
1.084
1.211
1.084
1.211
76,576
+0.09(+8.50%)
Sep 05, 2002
1.107
1.130
1.084
1.116
57,543
-0.04(-3.14%)
Sep 04, 2002
1.107
1.152
1.084
1.152
59,977
+0.06(+5.81%)
Sep 03, 2002
1.206
1.215
1.089
1.089
90,519
-0.14(-11.40%)
Aug 30, 2002
1.179
1.265
1.175
1.229
54,811
+0.01(+1.11%)
Aug 29, 2002
1.197
1.224
1.175
1.215
39,173
+0.01(+0.75%)
Aug 28, 2002
1.197
1.206
1.152
1.206
144,163
+0.00(+0.38%)
Aug 27, 2002
1.220
1.238
1.175
1.202
270,452
-0.03(-2.56%)
Aug 26, 2002
1.215
1.234
1.179
1.234
52,674
+0.02(+1.87%)
Aug 23, 2002
1.272
1.274
1.184
1.211
49,420
-0.06(-4.63%)
Aug 22, 2002
1.206
1.297
1.206
1.270
118,627
+0.06(+4.85%)
Aug 21, 2002
1.152
1.247
1.152
1.211
194,484
+0.06(+5.51%)
Aug 20, 2002
1.089
1.184
1.066
1.148
214,901
+0.15(+14.93%)
Aug 16, 2002
0.9850
0.9986
0.9669
0.9986
376,663
+0.01(+1.38%)
Aug 15, 2002
1.008
1.008
0.9805
0.9850
284,838
-0.02(-1.80%)
Aug 14, 2002
1.017
1.017
0.9714
1.003
270,895
-0.02(-1.77%)
Aug 13, 2002
1.017
1.035
1.012
1.021
139,063
-0.00(-0.44%)
Aug 12, 2002
1.048
1.048
1.017
1.026
305,620
-0.05(-4.62%)
Aug 07, 2002
1.161
1.166
1.075
1.075
47,457
-0.09(-8.11%)
Aug 06, 2002
1.166
1.175
1.166
1.170
2,279,591
+0.04(+3.60%)
Aug 05, 2002
1.130
1.162
1.130
1.130
48,911
-0.00(-0.40%)
Aug 02, 2002
1.143
1.179
1.130
1.134
177,226
-0.02(-1.95%)
Aug 01, 2002
1.175
1.306
1.139
1.157
178,826
-0.06(-5.19%)
Jul 31, 2002
1.197
1.242
1.157
1.220
141,423
+0.02(+1.85%)
Jul 30, 2002
1.211
1.238
1.134
1.198
160,352
-0.02(-1.81%)
Jul 29, 2002
1.220
1.229
1.197
1.220
191,388
+0.05(+3.85%)
Jul 26, 2002
1.161
1.197
1.161
1.175
76,089
-0.01(-0.76%)
Jul 25, 2002
1.220
1.274
1.107
1.184
268,863
-0.04(-2.96%)
Jul 24, 2002
1.306
1.319
1.215
1.220
196,952
-0.09(-6.57%)
Jul 23, 2002
1.468
1.468
1.306
1.306
179,932
-0.04(-3.02%)
Jul 22, 2002
1.374
1.391
1.337
1.346
62,301
-0.05(-3.87%)
Jul 19, 2002
1.378
1.412
1.378
1.401
52,895
-0.04(-2.82%)
Jul 17, 2002
1.459
1.554
1.441
1.441
65,953
-0.09(-5.90%)
Jul 12, 2002
1.478
1.550
1.455
1.532
88,527
+0.02(+1.50%)
Jul 11, 2002
1.468
1.559
1.450
1.509
76,797
+0.00(+0.00%)
Jul 10, 2002
1.536
1.604
1.491
1.509
63,297
-0.05(-3.19%)
Jul 09, 2002
1.468
1.590
1.441
1.559
115,750
+0.06(+4.23%)
Jul 08, 2002
1.532
1.532
1.496
1.496
93,839
-0.04(-2.36%)
Jul 05, 2002
1.559
1.622
1.509
1.532
44,706
-0.05(-3.42%)
Jul 04, 2002
1.595
1.618
1.478
1.586
120,619
+0.00(+0.00%)
Jul 03, 2002
1.595
1.618
1.478
1.586
120,619
+0.08(+5.06%)
Jul 02, 2002
1.446
1.599
1.446
1.510
320,913
+0.04(+2.80%)
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.