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
(DJI:
DJI
)
38,712.21
USD
-35.21 (-0.09%)
Daily Price
Updated: 4:15 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
8991
9100
8935
8985
15,872,000
-3.61(-0.04%)
Jun 27, 2003
9080
9136
8938
8989
12,678,000
-89.99(-0.99%)
Jun 26, 2003
9011
9119
8954
9079
13,874,000
+67.51(+0.75%)
Jun 25, 2003
9110
9195
8984
9012
14,592,000
-98.32(-1.08%)
Jun 24, 2003
9071
9179
9020
9110
13,883,000
+36.90(+0.41%)
Jun 23, 2003
9199
9215
9004
9073
13,981,000
-127.80(-1.39%)
Jun 20, 2003
9181
9306
9149
9201
16,980,000
+21.22(+0.23%)
Jun 19, 2003
9294
9346
9134
9180
15,301,000
-114.27(-1.23%)
Jun 18, 2003
9323
9363
9185
9294
14,889,000
-29.22(-0.31%)
Jun 17, 2003
9320
9406
9235
9323
14,797,000
+4.06(+0.04%)
Jun 16, 2003
9118
9335
9118
9319
13,459,000
+201.84(+2.21%)
Jun 13, 2003
9198
9234
9043
9117
12,716,000
-79.43(-0.86%)
Jun 12, 2003
9184
9271
9089
9197
15,531,000
+13.33(+0.15%)
Jun 11, 2003
9049
9202
9010
9183
15,200,000
+128.33(+1.42%)
Jun 10, 2003
8981
9111
8946
9055
12,754,000
+74.89(+0.83%)
Jun 09, 2003
9061
9109
8910
8980
13,070,000
-82.79(-0.91%)
Jun 06, 2003
9046
9249
9009
9063
18,372,000
+21.49(+0.24%)
Jun 05, 2003
9037
9107
8905
9041
16,931,000
+2.32(+0.03%)
Jun 04, 2003
8920
9077
8883
9039
16,187,000
+116.03(+1.30%)
Jun 03, 2003
8898
8973
8824
8923
14,502,000
+25.14(+0.28%)
Jun 02, 2003
8851
9040
8834
8898
16,625,000
+47.55(+0.54%)
May 30, 2003
8711
8897
8711
8850
16,888,000
+139.08(+1.60%)
May 29, 2003
8787
8896
8658
8711
16,858,000
-81.94(-0.93%)
May 28, 2003
8782
8885
8722
8793
15,590,000
+11.77(+0.13%)
May 27, 2003
8601
8812
8524
8781
15,320,000
+179.97(+2.09%)
May 23, 2003
8594
8668
8514
8601
12,010,000
+7.36(+0.09%)
May 22, 2003
8517
8650
8495
8594
14,485,000
+77.59(+0.91%)
May 21, 2003
8486
8578
8390
8516
14,578,000
+25.07(+0.30%)
May 20, 2003
8494
8594
8395
8491
15,053,000
-2.03(-0.02%)
May 19, 2003
8677
8677
8456
8493
13,757,000
-185.58(-2.14%)
May 16, 2003
8710
8766
8614
8679
15,055,000
-34.17(-0.39%)
May 15, 2003
8649
8767
8614
8713
15,087,000
+65.32(+0.76%)
May 14, 2003
8673
8745
8576
8648
14,018,000
-31.43(-0.36%)
May 13, 2003
8723
8757
8611
8679
14,181,000
-47.48(-0.54%)
May 12, 2003
8604
8764
8544
8727
13,788,000
+122.13(+1.42%)
May 09, 2003
8493
8638
8483
8605
13,261,000
+113.38(+1.34%)
May 08, 2003
8559
8591
8436
8491
13,796,000
-69.41(-0.81%)
May 07, 2003
8585
8651
8495
8561
15,319,000
-27.73(-0.32%)
May 06, 2003
8531
8658
8487
8588
16,496,000
+56.79(+0.67%)
May 05, 2003
8583
8643
8473
8532
14,463,000
-51.11(-0.60%)
May 02, 2003
8453
8613
8389
8583
15,543,000
+128.43(+1.52%)
May 01, 2003
8478
8519
8329
8454
13,975,000
-25.84(-0.30%)
Apr 30, 2003
8501
8558
8402
8480
17,885,100
-22.90(-0.27%)
Apr 29, 2003
8473
8579
8415
8503
15,256,000
+31.38(+0.37%)
Apr 28, 2003
8307
8516
8290
8472
12,730,000
+165.26(+1.99%)
Apr 25, 2003
8439
8453
8259
8306
13,358,000
-133.69(-1.58%)
Apr 24, 2003
8512
8528
8363
8440
16,481,000
-75.62(-0.89%)
Apr 23, 2003
8485
8588
8399
8516
16,672,000
+30.67(+0.36%)
Apr 22, 2003
8326
8509
8238
8485
16,312,000
+156.09(+1.87%)
Apr 21, 2003
8337
8423
8271
8329
11,187,000
-8.75(-0.10%)
Apr 17, 2003
8256
8388
8173
8338
14,306,000
+80.04(+0.97%)
Apr 16, 2003
8406
8459
8217
8258
15,876,000
-144.75(-1.72%)
Apr 15, 2003
8348
8443
8251
8402
14,602,000
+51.26(+0.61%)
Apr 14, 2003
8204
8375
8176
8351
11,310,000
+147.69(+1.80%)
Apr 11, 2003
8223
8361
8157
8203
11,416,000
-17.92(-0.22%)
Apr 10, 2003
8199
8275
8110
8221
12,753,000
+23.39(+0.29%)
Apr 09, 2003
8299
8404
8175
8198
12,937,000
-100.98(-1.22%)
Apr 08, 2003
8299
8382
8222
8299
12,354,000
-1.49(-0.02%)
Apr 07, 2003
8284
8550
8272
8300
14,940,000
+23.26(+0.28%)
Apr 04, 2003
8241
8348
8177
8277
12,412,000
+36.77(+0.45%)
Apr 03, 2003
8286
8379
8199
8240
13,515,000
-44.68(-0.54%)
Apr 02, 2003
8071
8342
8071
8285
15,898,000
+215.20(+2.67%)
Apr 01, 2003
7993
8133
7947
8070
14,616,000
+77.73(+0.97%)
Mar 31, 2003
8143
8143
7904
7992
14,955,000
-153.64(-1.89%)
Mar 28, 2003
8199
8225
8071
8146
12,270,000
-55.68(-0.68%)
Mar 27, 2003
8226
8272
8085
8201
12,329,000
-28.43(-0.35%)
Mar 26, 2003
8280
8323
8166
8230
13,197,000
-50.35(-0.61%)
Mar 25, 2003
8217
8356
8156
8280
13,334,000
+65.55(+0.80%)
Mar 24, 2003
8515
8515
8167
8215
12,930,000
-307.29(-3.61%)
Mar 21, 2003
8290
8552
8290
8522
18,837,100
+235.37(+2.84%)
Mar 20, 2003
8265
8335
8123
8287
14,391,000
+21.15(+0.26%)
Mar 19, 2003
8193
8304
8116
8265
14,734,000
+71.22(+0.87%)
Mar 18, 2003
8143
8253
8058
8194
15,551,000
+52.31(+0.64%)
Mar 17, 2003
7858
8164
7764
8142
17,004,200
+282.21(+3.59%)
Mar 14, 2003
7822
7962
7761
7860
15,419,000
+37.96(+0.49%)
Mar 13, 2003
7555
7847
7555
7822
18,163,000
+269.68(+3.57%)
Mar 12, 2003
7518
7583
7397
7552
16,200,000
+28.01(+0.37%)
Mar 11, 2003
7569
7674
7488
7524
14,277,000
-44.12(-0.58%)
Mar 10, 2003
7739
7739
7546
7568
12,550,000
-171.85(-2.22%)
Mar 07, 2003
7672
7781
7536
7740
13,685,000
+66.04(+0.86%)
Mar 06, 2003
7775
7795
7625
7674
12,992,000
-101.61(-1.31%)
Mar 05, 2003
7702
7802
7640
7776
13,327,000
+70.73(+0.92%)
Mar 04, 2003
7838
7859
7689
7705
12,566,000
-132.99(-1.70%)
Mar 03, 2003
7890
7998
7809
7838
12,089,000
-53.22(-0.67%)
Feb 28, 2003
7886
7988
7827
7891
13,733,000
+6.09(+0.08%)
Feb 27, 2003
7808
7950
7774
7885
12,878,000
+78.01(+1.00%)
Feb 26, 2003
7907
7945
7768
7807
13,744,000
-102.52(-1.30%)
Feb 25, 2003
7856
7931
7701
7910
14,837,000
+51.26(+0.65%)
Feb 24, 2003
8017
8017
7828
7858
12,292,000
-159.87(-1.99%)
Feb 21, 2003
7916
8056
7844
8018
13,982,000
+103.15(+1.30%)
Feb 20, 2003
8003
8051
7858
7915
11,941,000
-85.64(-1.07%)
Feb 19, 2003
8034
8079
7914
8001
10,756,000
-40.55(-0.50%)
Feb 18, 2003
7909
8115
7909
8041
12,508,000
+132.35(+1.67%)
Feb 14, 2003
7751
7937
7705
7909
14,046,000
+158.93(+2.05%)
Feb 13, 2003
7757
7818
7603
7750
14,893,000
-8.30(-0.11%)
Feb 12, 2003
7836
7893
7720
7758
12,605,000
-84.94(-1.08%)
Feb 11, 2003
7921
8011
7799
7843
13,070,000
-77.00(-0.97%)
Feb 10, 2003
7866
7963
7778
7920
12,382,000
+55.88(+0.71%)
Feb 07, 2003
7932
8019
7811
7864
12,768,000
-65.07(-0.82%)
Feb 06, 2003
7982
8032
7856
7929
14,309,000
-55.88(-0.70%)
Feb 05, 2003
8014
8163
7950
7985
14,508,000
-28.11(-0.35%)
Feb 04, 2003
8105
8105
7916
8013
14,516,000
-96.53(-1.19%)
Feb 03, 2003
8054
8189
8033
8110
12,585,000
+56.01(+0.70%)
Jan 31, 2003
7940
8121
7885
8054
15,785,300
+108.68(+1.37%)
Jan 30, 2003
8109
8170
7918
7945
15,103,000
-165.58(-2.04%)
Jan 29, 2003
8088
8173
7917
8111
15,954,000
+21.87(+0.27%)
Jan 28, 2003
7991
8153
7955
8089
14,591,000
+99.28(+1.24%)
Jan 27, 2003
8129
8167
7929
7990
14,359,000
-141.45(-1.74%)
Jan 24, 2003
8368
8368
8092
8131
15,748,000
-238.46(-2.85%)
Jan 23, 2003
8321
8438
8216
8369
17,445,500
+50.74(+0.61%)
Jan 22, 2003
8440
8494
8271
8319
15,608,000
-124.17(-1.47%)
Jan 21, 2003
8586
8650
8421
8443
13,352,000
-143.84(-1.68%)
Jan 17, 2003
8696
8696
8524
8587
13,582,000
-111.13(-1.28%)
Jan 16, 2003
8721
8837
8634
8698
15,346,000
-25.31(-0.29%)
Jan 15, 2003
8844
8866
8674
8723
14,321,000
-119.44(-1.35%)
Jan 14, 2003
8787
8865
8718
8843
13,794,000
+56.64(+0.64%)
Jan 13, 2003
8788
8896
8721
8786
13,963,000
+1.09(+0.01%)
Jan 10, 2003
8776
8846
8654
8785
14,854,000
+8.71(+0.10%)
Jan 09, 2003
8597
8814
8597
8776
15,603,000
+180.87(+2.10%)
Jan 08, 2003
8736
8749
8550
8595
14,676,000
-145.28(-1.66%)
Jan 07, 2003
8776
8843
8661
8741
15,452,000
-32.98(-0.38%)
Jan 06, 2003
8603
8827
8579
8774
14,359,000
+171.88(+2.00%)
Jan 03, 2003
8607
8670
8504
8602
11,308,000
-5.83(-0.07%)
Jan 02, 2003
8342
8633
8342
8608
12,292,000
+265.89(+3.19%)
Dec 31, 2002
8332
8400
8216
8342
10,885,000
+8.78(+0.11%)
Dec 30, 2002
8304
8406
8215
8333
10,578,000
+29.07(+0.35%)
Dec 27, 2002
8429
8470
8272
8304
7,584,000
-128.83(-1.53%)
Dec 26, 2002
8449
8588
8392
8433
7,211,000
-15.50(-0.18%)
Dec 24, 2002
8492
8523
8407
8448
4,583,100
-45.18(-0.53%)
Dec 23, 2002
8511
8574
8419
8493
11,121,000
-18.03(-0.21%)
Dec 20, 2002
8367
8557
8367
8511
17,827,300
+146.52(+1.75%)
Dec 19, 2002
8442
8530
8302
8365
13,859,000
-82.55(-0.98%)
Dec 18, 2002
8531
8554
8368
8447
14,462,000
-88.04(-1.03%)
Dec 17, 2002
8627
8672
8495
8535
12,518,000
-92.01(-1.07%)
Dec 16, 2002
8437
8649
8422
8627
12,716,000
+193.69(+2.30%)
Dec 13, 2002
8536
8563
8375
8434
13,308,000
-104.69(-1.23%)
Dec 12, 2002
8591
8663
8466
8538
12,553,000
-50.74(-0.59%)
Dec 11, 2002
8572
8670
8453
8589
12,851,000
+14.88(+0.17%)
Dec 10, 2002
8474
8625
8420
8574
12,866,000
+100.85(+1.19%)
Dec 09, 2002
8644
8644
8438
8473
13,208,000
-172.36(-1.99%)
Dec 06, 2002
8621
8707
8469
8646
12,411,000
+22.49(+0.26%)
Dec 05, 2002
8741
8797
8572
8623
12,502,000
-114.57(-1.31%)
Dec 04, 2002
8734
8834
8601
8738
15,889,000
-5.08(-0.06%)
Dec 03, 2002
8861
8882
8650
8743
14,884,000
-119.64(-1.35%)
Dec 02, 2002
8903
9076
8758
8863
16,120,000
-33.52(-0.38%)
Nov 29, 2002
8934
8996
8847
8896
6,434,600
-35.59(-0.40%)
Nov 27, 2002
8679
8975
8679
8932
13,503,000
+255.26(+2.94%)
Nov 26, 2002
8844
8845
8635
8676
15,436,000
-172.98(-1.95%)
Nov 25, 2002
8805
8918
8718
8849
15,740,000
+44.56(+0.51%)
Nov 22, 2002
8842
8944
8732
8805
16,268,000
-40.31(-0.46%)
Nov 21, 2002
8625
8911
8620
8845
24,151,000
+222.14(+2.58%)
Nov 20, 2002
8470
8675
8403
8623
15,173,000
+148.23(+1.75%)
Nov 19, 2002
8485
8566
8356
8475
13,374,000
-11.79(-0.14%)
Nov 18, 2002
8580
8671
8444
8487
12,826,000
-92.52(-1.08%)
Nov 15, 2002
8536
8622
8421
8579
14,001,000
+36.96(+0.43%)
Nov 14, 2002
8404
8596
8396
8542
14,881,000
+143.64(+1.71%)
Nov 13, 2002
8380
8523
8238
8398
14,634,000
+12.49(+0.15%)
Nov 12, 2002
8357
8557
8286
8386
13,771,000
+27.05(+0.32%)
Nov 11, 2002
8536
8541
8315
8359
11,130,000
-178.18(-2.09%)
Nov 08, 2002
8586
8689
8455
8537
14,465,000
-49.11(-0.57%)
Nov 07, 2002
8766
8766
8518
8586
14,669,000
-184.77(-2.11%)
Nov 06, 2002
8677
8842
8561
8771
16,237,000
+92.74(+1.07%)
Nov 05, 2002
8569
8731
8498
8678
13,541,000
+106.67(+1.24%)
Nov 04, 2002
8522
8787
8510
8572
16,459,000
+53.96(+0.63%)
Nov 01, 2002
8396
8569
8272
8518
14,504,000
+120.61(+1.44%)
Oct 31, 2002
8427
8538
8293
8397
16,413,000
-30.38(-0.36%)
Oct 30, 2002
8364
8502
8274
8427
14,223,000
+58.47(+0.70%)
Oct 29, 2002
8367
8456
8161
8369
15,297,000
+0.90(+0.01%)
Oct 28, 2002
8449
8601
8281
8368
13,826,000
-75.95(-0.90%)
Oct 25, 2002
8317
8475
8211
8444
13,404,000
+126.65(+1.52%)
Oct 24, 2002
8495
8607
8254
8317
17,005,700
-176.93(-2.08%)
Oct 23, 2002
8449
8547
8257
8494
15,939,000
+44.11(+0.52%)
Oct 22, 2002
8534
8544
8303
8450
15,492,000
-88.08(-1.03%)
Oct 21, 2002
8321
8580
8192
8538
14,470,000
+215.84(+2.59%)
Oct 18, 2002
8288
8383
8116
8322
14,231,000
+47.36(+0.57%)
Oct 17, 2002
8038
8396
8038
8275
17,803,900
+239.01(+2.97%)
Oct 16, 2002
8232
8232
7958
8036
15,850,000
-219.65(-2.66%)
Oct 15, 2002
7883
8305
7883
8256
19,560,000
+378.28(+4.80%)
Oct 14, 2002
7848
7949
7725
7877
12,003,000
+27.11(+0.35%)
Oct 11, 2002
7541
7920
7541
7850
18,541,300
+316.34(+4.20%)
Oct 10, 2002
7286
7588
7181
7534
20,902,300
+247.68(+3.40%)
Oct 09, 2002
7500
7500
7215
7286
18,850,300
-215.22(-2.87%)
Oct 08, 2002
7426
7681
7295
7501
19,384,300
+78.65(+1.06%)
Oct 07, 2002
7529
7685
7368
7423
15,765,000
-105.56(-1.40%)
Oct 04, 2002
7719
7817
7428
7528
18,359,300
-188.79(-2.45%)
Oct 03, 2002
7753
7944
7638
7717
16,745,000
-38.42(-0.50%)
Oct 02, 2002
7937
7997
7697
7756
16,689,000
-183.18(-2.31%)
Oct 01, 2002
7593
7964
7558
7939
17,809,000
+346.86(+4.57%)
Sep 30, 2002
7699
7730
7422
7592
17,218,700
-109.52(-1.42%)
Sep 27, 2002
7996
7997
7665
7701
15,073,000
-295.67(-3.70%)
Sep 26, 2002
7845
8087
7801
7997
16,500,000
+155.30(+1.98%)
Sep 25, 2002
7687
7940
7642
7842
16,515,000
+158.69(+2.07%)
Sep 24, 2002
7871
7893
7607
7683
16,702,400
-189.02(-2.40%)
Sep 23, 2002
7985
7985
7738
7872
13,811,000
-113.87(-1.43%)
Sep 20, 2002
7946
8081
7869
7986
17,928,000
+43.63(+0.55%)
Sep 19, 2002
8171
8171
7905
7942
15,240,000
-230.06(-2.82%)
Sep 18, 2002
8203
8283
8013
8172
15,010,000
-35.10(-0.43%)
Sep 17, 2002
8386
8509
8170
8208
14,486,000
-172.63(-2.06%)
Sep 16, 2002
8312
8435
8214
8380
10,014,000
+67.49(+0.81%)
Sep 13, 2002
8378
8415
8176
8313
12,710,000
-66.72(-0.80%)
Sep 12, 2002
8575
8575
8335
8379
11,916,000
-201.76(-2.35%)
Sep 11, 2002
8604
8768
8545
8581
8,466,000
-21.44(-0.25%)
Sep 10, 2002
8520
8661
8448
8603
11,864,000
+83.23(+0.98%)
Sep 09, 2002
8426
8584
8288
8519
11,306,000
+92.18(+1.09%)
Sep 06, 2002
8296
8527
8296
8427
11,845,000
+143.50(+1.73%)
Sep 05, 2002
8420
8420
8174
8284
14,013,000
-141.42(-1.68%)
Sep 04, 2002
8309
8495
8217
8425
13,721,000
+117.07(+1.41%)
Sep 03, 2002
8659
8659
8283
8308
13,234,000
-355.45(-4.10%)
Aug 30, 2002
8669
8812
8573
8664
9,299,000
-7.49(-0.09%)
Aug 29, 2002
8691
8769
8514
8671
12,711,000
-23.10(-0.27%)
Aug 28, 2002
8824
8832
8611
8694
11,466,000
-130.32(-1.48%)
Aug 27, 2002
8917
9040
8748
8824
13,077,000
-94.60(-1.06%)
Aug 26, 2002
8874
8981
8723
8919
10,169,000
+46.05(+0.52%)
Aug 23, 2002
9051
9051
8806
8873
10,715,000
-180.68(-2.00%)
Aug 22, 2002
8961
9129
8860
9054
13,730,000
+96.41(+1.08%)
Aug 21, 2002
8866
9034
8769
8957
13,531,000
+85.16(+0.96%)
Aug 20, 2002
8986
8990
8789
8872
13,085,000
-118.72(-1.32%)
Aug 19, 2002
8777
9037
8721
8991
12,998,000
+212.73(+2.42%)
Aug 16, 2002
8813
8899
8645
8778
12,653,000
-40.08(-0.45%)
Aug 15, 2002
8745
8914
8621
8818
15,051,000
+74.83(+0.86%)
Aug 14, 2002
8479
8779
8295
8743
15,338,000
+260.92(+3.08%)
Aug 13, 2002
8683
8802
8446
8482
12,977,000
-206.50(-2.38%)
Aug 12, 2002
8742
8753
8528
8689
10,365,000
-56.56(-0.65%)
Aug 09, 2002
8707
8825
8538
8745
12,949,000
+33.43(+0.38%)
Aug 08, 2002
8456
8756
8364
8712
16,467,000
+255.87(+3.03%)
Aug 07, 2002
8282
8521
8172
8456
14,904,000
+182.06(+2.20%)
Aug 06, 2002
8050
8472
8050
8274
15,141,000
+230.46(+2.87%)
Aug 05, 2002
8313
8371
7991
8044
14,255,000
-269.50(-3.24%)
Aug 02, 2002
8505
8566
8180
8313
15,381,000
-193.49(-2.27%)
Aug 01, 2002
8733
8758
8431
8507
16,722,000
-229.97(-2.63%)
Jul 31, 2002
8679
8793
8463
8737
20,493,600
+56.56(+0.65%)
Jul 30, 2002
8707
8807
8484
8680
18,260,900
-31.85(-0.37%)
Jul 29, 2002
8268
8749
8268
8712
17,786,500
+447.49(+5.41%)
Jul 26, 2002
8193
8350
8040
8264
17,961,000
+78.08(+0.95%)
Jul 25, 2002
8186
8390
7893
8186
24,247,000
-4.98(-0.06%)
Jul 24, 2002
7698
8243
7490
8191
27,755,600
+488.95(+6.35%)
Jul 23, 2002
7786
8008
7591
7702
24,410,200
-82.24(-1.06%)
Jul 22, 2002
8015
8173
7668
7785
22,480,600
-234.68(-2.93%)
Jul 19, 2002
8357
8357
7941
8019
26,541,000
-390.23(-4.64%)
Jul 18, 2002
8540
8684
8351
8409
17,363,000
-132.99(-1.56%)
Jul 17, 2002
8476
8765
8401
8542
25,665,000
+69.37(+0.82%)
Jul 16, 2002
8635
8698
8346
8473
18,437,000
-166.08(-1.92%)
Jul 15, 2002
8681
8720
8221
8639
25,748,000
-45.34(-0.52%)
Jul 12, 2002
8805
8903
8555
8685
16,074,000
-117.00(-1.33%)
Jul 11, 2002
8812
8938
8558
8802
20,804,800
-11.97(-0.14%)
Jul 10, 2002
9098
9189
8773
8814
18,169,000
-282.59(-3.11%)
Jul 09, 2002
9273
9357
9066
9096
13,489,000
-178.81(-1.93%)
Jul 08, 2002
9376
9433
9185
9275
11,844,000
-104.60(-1.12%)
Jul 05, 2002
9062
9400
9055
9380
6,994,000
+324.53(+3.58%)
Jul 04, 2002
9055
9055
9055
9055
0
+0.00(+0.00%)
Jul 03, 2002
9006
9140
8833
9055
15,278,000
+47.22(+0.52%)
Jul 02, 2002
9105
9186
8918
9008
18,230,000
-102.04(-1.12%)
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.