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
Fresenius Medical Care Ag ADR
(NY:
FMS
)
20.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2003
6.802
6.818
6.712
6.794
312,440
-0.08(-1.14%)
Jul 30, 2003
6.865
6.884
6.677
6.872
67,097
-0.05(-0.79%)
Jul 29, 2003
6.833
6.943
6.833
6.927
48,914
+0.06(+0.85%)
Jul 28, 2003
6.853
6.923
6.833
6.868
46,353
-0.02(-0.23%)
Jul 25, 2003
6.872
6.931
6.798
6.884
47,122
-0.03(-0.40%)
Jul 24, 2003
6.771
6.982
6.771
6.911
488,636
+0.25(+3.69%)
Jul 23, 2003
6.619
6.669
6.615
6.665
19,463
+0.04(+0.65%)
Jul 22, 2003
6.572
6.634
6.572
6.622
53,268
+0.10(+1.56%)
Jul 21, 2003
6.501
6.521
6.458
6.521
679,430
-0.07(-1.12%)
Jul 18, 2003
6.638
6.638
6.572
6.595
38,414
-0.11(-1.57%)
Jul 17, 2003
6.712
6.786
6.650
6.701
32,012
+0.00(+0.00%)
Jul 16, 2003
6.708
6.755
6.661
6.701
277,867
-0.05(-0.69%)
Jul 15, 2003
6.814
6.896
6.697
6.747
44,049
+0.01(+0.12%)
Jul 14, 2003
6.767
6.767
6.697
6.740
114,476
+0.10(+1.47%)
Jul 11, 2003
6.615
6.716
6.564
6.642
247,391
+0.05(+0.77%)
Jul 10, 2003
6.494
6.599
6.474
6.591
44,817
+0.11(+1.69%)
Jul 09, 2003
6.447
6.509
6.447
6.482
32,268
+0.04(+0.61%)
Jul 08, 2003
6.572
6.572
6.365
6.443
46,097
-0.15(-2.31%)
Jul 07, 2003
6.560
6.603
6.458
6.595
87,329
-0.03(-0.47%)
Jul 03, 2003
6.540
6.650
6.533
6.626
33,548
+0.07(+1.01%)
Jul 02, 2003
6.380
6.579
6.376
6.560
53,524
+0.16(+2.44%)
Jul 01, 2003
6.404
6.404
6.306
6.404
43,792
-0.02(-0.24%)
Jun 30, 2003
6.408
6.482
6.369
6.419
54,036
+0.17(+2.69%)
Jun 27, 2003
6.236
6.345
6.236
6.251
31,500
+0.02(+0.25%)
Jun 26, 2003
6.205
6.275
6.162
6.236
45,841
-0.14(-2.20%)
Jun 25, 2003
6.267
6.404
6.267
6.376
40,207
+0.13(+2.06%)
Jun 24, 2003
6.279
6.306
6.201
6.248
34,061
-0.13(-2.02%)
Jun 23, 2003
6.400
6.455
6.248
6.376
50,707
-0.23(-3.43%)
Jun 20, 2003
6.587
6.654
6.505
6.603
87,585
+0.28(+4.45%)
Jun 19, 2003
6.470
6.470
6.251
6.322
87,329
-0.17(-2.65%)
Jun 18, 2003
6.521
6.548
6.462
6.494
31,756
-0.02(-0.30%)
Jun 17, 2003
6.529
6.552
6.470
6.513
59,927
+0.04(+0.60%)
Jun 16, 2003
6.497
6.540
6.419
6.474
76,061
+0.23(+3.62%)
Jun 13, 2003
6.345
6.345
6.228
6.248
11,268
-0.01(-0.19%)
Jun 12, 2003
6.189
6.287
6.130
6.259
118,061
+0.07(+1.14%)
Jun 11, 2003
6.169
6.209
6.119
6.189
21,768
+0.01(+0.19%)
Jun 10, 2003
6.158
6.177
6.025
6.177
41,744
-0.02(-0.32%)
Jun 09, 2003
6.169
6.267
6.154
6.197
33,036
+0.03(+0.51%)
Jun 06, 2003
6.314
6.314
6.130
6.166
42,768
-0.22(-3.42%)
Jun 05, 2003
6.326
6.435
6.326
6.384
22,280
+0.02(+0.31%)
Jun 04, 2003
6.306
6.380
6.287
6.365
36,878
+0.00(+0.06%)
Jun 03, 2003
6.345
6.384
6.314
6.361
52,500
+0.07(+1.18%)
Jun 02, 2003
6.345
6.365
6.209
6.287
82,976
-0.02(-0.31%)
May 30, 2003
6.404
6.404
6.306
6.306
16,646
-0.09(-1.34%)
May 29, 2003
6.404
6.458
6.384
6.392
14,085
-0.00(-0.06%)
May 28, 2003
6.392
6.458
6.322
6.396
30,475
+0.14(+2.31%)
May 27, 2003
6.318
6.365
6.209
6.251
43,280
-0.07(-1.05%)
May 23, 2003
6.318
6.345
6.173
6.318
51,988
-0.07(-1.10%)
May 22, 2003
6.209
6.462
6.169
6.388
68,122
+0.16(+2.57%)
May 21, 2003
6.228
6.283
6.119
6.228
40,207
-0.04(-0.62%)
May 20, 2003
6.228
6.275
6.060
6.267
46,097
+0.00(+0.00%)
May 19, 2003
6.365
6.431
6.169
6.267
80,671
-0.09(-1.35%)
May 16, 2003
6.423
6.482
6.322
6.353
38,158
+0.02(+0.31%)
May 15, 2003
6.384
6.408
6.267
6.333
50,707
-0.13(-2.05%)
May 14, 2003
6.540
6.552
6.423
6.466
22,280
-0.15(-2.30%)
May 13, 2003
6.540
6.642
6.521
6.619
103,207
+0.14(+2.11%)
May 12, 2003
6.427
6.540
6.330
6.482
57,110
+0.04(+0.61%)
May 09, 2003
6.345
6.505
6.291
6.443
61,207
+0.24(+3.90%)
May 08, 2003
6.248
6.349
6.169
6.201
97,317
+0.17(+2.78%)
May 07, 2003
6.130
6.166
5.986
6.033
151,866
-0.58(-8.80%)
May 06, 2003
6.482
6.677
6.404
6.615
84,000
+0.13(+1.99%)
May 05, 2003
6.556
6.568
6.423
6.486
75,036
-0.11(-1.66%)
May 02, 2003
6.568
6.665
6.396
6.595
144,952
-0.03(-0.41%)
May 01, 2003
6.642
6.642
6.537
6.622
16,134
-0.05(-0.76%)
Apr 30, 2003
6.626
6.677
6.529
6.673
46,097
+0.17(+2.64%)
Apr 29, 2003
6.443
6.564
6.384
6.501
98,085
+0.02(+0.30%)
Apr 28, 2003
6.361
6.540
6.306
6.482
123,183
-0.24(-3.60%)
Apr 25, 2003
6.611
6.822
6.591
6.724
88,098
+0.06(+0.94%)
Apr 24, 2003
6.779
6.779
6.521
6.661
141,366
-0.34(-4.85%)
Apr 23, 2003
6.950
7.029
6.911
7.001
496,575
+0.03(+0.39%)
Apr 22, 2003
6.736
7.013
6.681
6.974
68,634
+0.21(+3.18%)
Apr 21, 2003
6.755
6.794
6.677
6.759
48,402
+0.04(+0.64%)
Apr 17, 2003
6.786
6.798
6.501
6.716
67,097
-0.12(-1.83%)
Apr 16, 2003
6.779
6.911
6.747
6.841
43,536
-0.06(-0.85%)
Apr 15, 2003
6.841
6.927
6.814
6.900
51,731
+0.10(+1.44%)
Apr 14, 2003
6.833
6.888
6.775
6.802
532,941
-0.01(-0.17%)
Apr 11, 2003
6.611
6.931
6.611
6.814
82,719
+0.24(+3.62%)
Apr 10, 2003
6.689
6.689
6.482
6.576
47,890
-0.25(-3.66%)
Apr 09, 2003
6.814
6.900
6.716
6.825
77,085
+0.29(+4.36%)
Apr 08, 2003
6.505
6.599
6.505
6.540
20,231
+0.04(+0.60%)
Apr 07, 2003
6.482
6.587
6.466
6.501
37,902
+0.05(+0.85%)
Apr 04, 2003
6.451
6.521
6.384
6.447
50,195
+0.12(+1.91%)
Apr 03, 2003
6.384
6.384
6.209
6.326
56,085
-0.27(-4.14%)
Apr 02, 2003
6.658
6.697
6.540
6.599
61,463
-0.12(-1.74%)
Apr 01, 2003
6.599
6.751
6.599
6.716
33,805
+0.05(+0.76%)
Mar 31, 2003
6.521
6.783
6.501
6.665
116,781
+0.26(+4.02%)
Mar 28, 2003
6.579
6.599
6.404
6.408
62,744
-0.35(-5.14%)
Mar 27, 2003
6.423
6.829
6.423
6.755
140,342
+0.32(+4.91%)
Mar 26, 2003
6.384
6.529
6.380
6.439
50,195
+0.15(+2.36%)
Mar 25, 2003
6.357
6.380
6.248
6.291
91,427
+0.14(+2.35%)
Mar 24, 2003
6.169
6.232
6.146
6.146
34,317
-0.02(-0.38%)
Mar 21, 2003
6.146
6.224
6.111
6.169
80,671
+0.03(+0.44%)
Mar 20, 2003
6.142
6.185
6.029
6.142
141,878
+0.17(+2.88%)
Mar 19, 2003
6.197
6.228
5.857
5.970
101,927
-0.09(-1.48%)
Mar 18, 2003
6.009
6.064
5.916
6.060
43,792
+0.20(+3.40%)
Mar 17, 2003
5.748
5.994
5.748
5.861
75,549
+0.19(+3.37%)
Mar 14, 2003
5.756
5.884
5.666
5.670
44,561
-0.11(-1.96%)
Mar 13, 2003
5.791
5.791
5.662
5.783
22,792
-0.05(-0.80%)
Mar 12, 2003
5.857
5.877
5.670
5.830
28,426
-0.16(-2.74%)
Mar 11, 2003
5.963
6.052
5.963
5.994
28,683
+0.02(+0.33%)
Mar 10, 2003
6.150
6.150
5.916
5.974
95,012
-0.25(-4.08%)
Mar 07, 2003
6.076
6.322
6.076
6.228
60,695
+0.33(+5.63%)
Mar 06, 2003
5.779
5.982
5.779
5.896
128,305
+0.04(+0.67%)
Mar 05, 2003
5.748
5.865
5.748
5.857
72,988
+0.27(+4.90%)
Mar 04, 2003
5.658
5.748
5.576
5.584
80,415
+0.05(+0.92%)
Mar 03, 2003
5.541
5.642
5.529
5.533
33,292
+0.00(+0.00%)
Feb 28, 2003
5.588
5.588
5.529
5.533
14,341
-0.08(-1.46%)
Feb 27, 2003
5.756
5.756
5.568
5.615
57,110
-0.18(-3.03%)
Feb 26, 2003
5.888
5.888
5.740
5.791
84,768
-0.11(-1.79%)
Feb 25, 2003
5.810
5.916
5.810
5.896
180,805
+0.36(+6.41%)
Feb 24, 2003
5.521
5.603
5.502
5.541
47,122
+0.04(+0.64%)
Feb 21, 2003
5.541
5.599
5.431
5.506
245,598
-0.04(-0.70%)
Feb 20, 2003
5.568
5.603
5.486
5.545
28,683
+0.04(+0.71%)
Feb 19, 2003
5.533
5.607
5.482
5.506
348,806
-0.07(-1.19%)
Feb 18, 2003
5.572
5.646
5.502
5.572
35,341
-0.07(-1.25%)
Feb 14, 2003
5.584
5.681
5.564
5.642
176,452
+0.11(+2.05%)
Feb 13, 2003
5.525
5.619
5.494
5.529
154,427
+0.04(+0.78%)
Feb 12, 2003
5.506
5.588
5.486
5.486
25,353
-0.11(-1.89%)
Feb 11, 2003
5.619
5.756
5.592
5.592
84,256
-0.24(-4.15%)
Feb 10, 2003
5.771
5.896
5.717
5.834
47,634
-0.06(-1.06%)
Feb 07, 2003
6.033
6.037
5.857
5.896
37,646
-0.18(-2.89%)
Feb 06, 2003
6.013
6.076
5.955
6.072
34,573
-0.02(-0.32%)
Feb 05, 2003
5.873
6.091
5.873
6.091
30,219
+0.19(+3.17%)
Feb 04, 2003
5.916
5.916
5.736
5.904
22,024
-0.19(-3.08%)
Feb 03, 2003
5.927
6.127
5.927
6.091
51,731
+0.16(+2.63%)
Jan 31, 2003
5.912
6.052
5.857
5.935
30,219
+0.01(+0.20%)
Jan 30, 2003
5.955
6.009
5.920
5.923
28,683
-0.20(-3.25%)
Jan 29, 2003
6.111
6.130
5.994
6.123
25,353
-0.01(-0.13%)
Jan 28, 2003
5.974
6.142
5.974
6.130
32,012
-0.04(-0.70%)
Jan 27, 2003
6.107
6.201
6.037
6.173
34,829
+0.10(+1.67%)
Jan 24, 2003
6.052
6.169
6.009
6.072
244,062
-0.15(-2.45%)
Jan 23, 2003
6.189
6.310
6.041
6.224
158,013
+0.07(+1.21%)
Jan 22, 2003
5.966
6.162
5.916
6.150
205,647
+0.23(+3.96%)
Jan 21, 2003
5.974
5.974
5.861
5.916
76,061
-0.27(-4.42%)
Jan 17, 2003
6.091
6.287
6.068
6.189
173,635
-0.10(-1.55%)
Jan 16, 2003
6.248
6.322
6.228
6.287
43,280
+0.13(+2.16%)
Jan 15, 2003
6.013
6.169
6.013
6.154
76,573
+0.12(+2.01%)
Jan 14, 2003
5.869
6.033
5.869
6.033
68,378
+0.20(+3.34%)
Jan 13, 2003
5.830
5.935
5.740
5.838
421,538
+0.29(+5.28%)
Jan 10, 2003
5.541
5.642
5.513
5.545
42,256
+0.02(+0.28%)
Jan 09, 2003
5.556
5.556
5.517
5.529
20,231
+0.23(+4.27%)
Jan 08, 2003
5.271
5.310
5.201
5.303
46,866
-0.23(-4.10%)
Jan 07, 2003
5.467
5.545
5.381
5.529
67,097
-0.15(-2.68%)
Jan 06, 2003
5.471
5.681
5.467
5.681
84,256
+0.32(+6.05%)
Jan 03, 2003
5.330
5.428
5.330
5.357
44,561
+0.07(+1.40%)
Jan 02, 2003
5.232
5.299
5.154
5.283
23,305
-0.09(-1.74%)
Dec 31, 2002
5.369
5.377
5.232
5.377
45,329
+0.03(+0.58%)
Dec 30, 2002
5.174
5.428
5.096
5.346
124,720
+0.27(+5.31%)
Dec 27, 2002
5.119
5.217
5.076
5.076
34,061
-0.08(-1.59%)
Dec 26, 2002
5.228
5.228
5.107
5.158
10,756
-0.04(-0.68%)
Dec 24, 2002
5.260
5.260
5.193
5.193
2,048
-0.08(-1.48%)
Dec 23, 2002
5.096
5.346
5.096
5.271
66,841
-0.09(-1.75%)
Dec 20, 2002
5.076
5.389
5.068
5.365
61,975
+0.11(+2.00%)
Dec 19, 2002
5.271
5.381
5.236
5.260
78,110
-0.08(-1.54%)
Dec 18, 2002
5.170
5.396
5.170
5.342
140,854
+0.30(+5.96%)
Dec 17, 2002
5.076
5.154
4.959
5.041
93,988
-0.29(-5.42%)
Dec 16, 2002
5.303
5.338
5.174
5.330
29,707
+0.00(+0.00%)
Dec 13, 2002
5.392
5.396
5.252
5.330
249,952
-0.15(-2.71%)
Dec 12, 2002
5.467
5.525
5.428
5.478
131,634
-0.03(-0.50%)
Dec 11, 2002
5.385
5.564
5.342
5.506
195,659
+0.04(+0.64%)
Dec 10, 2002
5.349
5.486
5.310
5.471
79,902
+0.12(+2.26%)
Dec 09, 2002
5.424
5.486
5.303
5.349
33,548
-0.06(-1.08%)
Dec 06, 2002
5.564
5.564
5.408
5.408
17,670
-0.16(-2.81%)
Dec 05, 2002
5.732
5.732
5.506
5.564
54,292
-0.17(-2.93%)
Dec 04, 2002
5.595
5.740
5.595
5.732
40,463
+0.35(+6.53%)
Dec 03, 2002
5.459
5.467
5.318
5.381
92,195
-0.28(-4.97%)
Dec 02, 2002
5.701
5.779
5.584
5.662
164,159
-0.21(-3.65%)
Nov 29, 2002
5.857
5.935
5.650
5.877
292,721
+1.50(+34.26%)
Nov 27, 2002
4.471
4.483
4.315
4.377
30,219
-0.11(-2.44%)
Nov 26, 2002
4.451
4.490
4.373
4.487
72,219
+0.00(+0.09%)
Nov 25, 2002
4.483
4.549
4.451
4.483
15,109
+0.04(+0.88%)
Nov 22, 2002
4.412
4.510
4.295
4.444
71,195
+0.01(+0.18%)
Nov 21, 2002
4.401
4.455
4.334
4.436
30,987
+0.04(+0.98%)
Nov 20, 2002
4.358
4.432
4.244
4.393
73,756
-0.08(-1.75%)
Nov 19, 2002
4.381
4.510
4.381
4.471
127,793
+0.14(+3.34%)
Nov 18, 2002
4.373
4.393
4.276
4.326
53,268
-0.01(-0.18%)
Nov 15, 2002
4.217
4.334
4.186
4.334
43,536
+0.04(+0.82%)
Nov 14, 2002
4.287
4.311
4.217
4.299
18,439
-0.04(-0.81%)
Nov 13, 2002
4.365
4.365
4.295
4.334
35,597
-0.05(-1.25%)
Nov 12, 2002
4.280
4.451
4.280
4.389
44,817
+0.21(+5.05%)
Nov 11, 2002
4.373
4.373
4.170
4.178
92,451
-0.19(-4.38%)
Nov 08, 2002
4.424
4.424
4.334
4.369
30,731
-0.12(-2.70%)
Nov 07, 2002
4.529
4.596
4.416
4.490
116,525
+0.07(+1.68%)
Nov 06, 2002
4.295
4.432
4.284
4.416
77,854
+0.19(+4.53%)
Nov 05, 2002
4.237
4.295
4.205
4.225
142,903
+0.12(+3.05%)
Nov 04, 2002
4.108
4.178
4.053
4.100
108,073
+0.10(+2.54%)
Nov 01, 2002
3.854
3.998
3.838
3.998
72,732
-0.03(-0.68%)
Oct 31, 2002
4.100
4.147
4.014
4.026
129,329
-0.07(-1.81%)
Oct 30, 2002
4.100
4.151
4.037
4.100
295,538
+0.04(+0.96%)
Oct 29, 2002
3.983
4.061
3.807
4.061
126,256
+0.29(+7.66%)
Oct 28, 2002
3.756
3.866
3.756
3.772
118,061
+0.37(+11.03%)
Oct 25, 2002
3.475
3.514
3.339
3.397
66,329
-0.12(-3.33%)
Oct 24, 2002
3.592
3.592
3.483
3.514
61,207
-0.19(-5.16%)
Oct 23, 2002
3.690
3.729
3.616
3.706
34,573
-0.12(-3.26%)
Oct 22, 2002
3.803
3.905
3.799
3.831
76,573
+0.10(+2.62%)
Oct 21, 2002
3.721
3.780
3.667
3.733
234,330
+0.04(+1.16%)
Oct 18, 2002
3.592
3.749
3.592
3.690
251,745
+0.14(+3.85%)
Oct 17, 2002
3.397
3.788
3.397
3.553
530,124
+0.35(+10.98%)
Oct 16, 2002
3.300
3.339
3.202
3.202
126,768
-0.25(-7.13%)
Oct 15, 2002
3.241
3.483
3.218
3.448
79,390
+0.32(+10.38%)
Oct 14, 2002
3.139
3.221
3.093
3.124
71,195
+0.08(+2.70%)
Oct 11, 2002
2.917
3.042
2.909
3.042
45,841
+0.15(+5.13%)
Oct 10, 2002
2.843
2.893
2.749
2.893
28,683
+0.02(+0.68%)
Oct 09, 2002
2.843
2.878
2.768
2.874
140,598
+0.03(+0.96%)
Oct 08, 2002
2.866
2.893
2.835
2.847
16,134
+0.04(+1.25%)
Oct 07, 2002
2.862
2.886
2.811
2.811
23,305
-0.05(-1.77%)
Oct 04, 2002
2.870
2.909
2.850
2.862
104,232
-0.11(-3.68%)
Oct 03, 2002
2.952
3.014
2.940
2.972
65,049
+0.08(+2.84%)
Oct 02, 2002
2.804
3.046
2.804
2.890
95,524
-0.11(-3.65%)
Oct 01, 2002
2.862
3.042
2.780
2.999
252,001
+0.06(+2.13%)
Sep 30, 2002
2.792
2.956
2.792
2.936
169,537
+0.05(+1.62%)
Sep 27, 2002
2.929
2.948
2.858
2.890
196,683
-0.11(-3.65%)
Sep 26, 2002
3.026
3.085
2.968
2.999
479,161
+0.01(+0.39%)
Sep 25, 2002
2.999
3.026
2.870
2.987
200,525
+0.05(+1.59%)
Sep 24, 2002
2.733
3.046
2.722
2.940
250,976
+0.11(+3.86%)
Sep 23, 2002
2.733
2.831
2.679
2.831
365,965
-0.00(-0.14%)
Sep 20, 2002
2.753
2.850
2.737
2.835
323,965
+0.10(+3.57%)
Sep 19, 2002
2.694
2.741
2.616
2.737
485,051
-0.01(-0.43%)
Sep 18, 2002
2.788
2.800
2.706
2.749
106,793
-0.20(-6.75%)
Sep 17, 2002
3.038
3.038
2.870
2.948
113,195
-0.11(-3.58%)
Sep 16, 2002
3.050
3.057
2.878
3.057
188,744
-0.03(-0.89%)
Sep 13, 2002
3.069
3.143
3.014
3.085
86,305
-0.30(-8.88%)
Sep 12, 2002
3.370
3.397
3.264
3.385
254,050
-0.11(-3.13%)
Sep 11, 2002
3.417
3.499
3.417
3.495
121,903
+0.14(+4.07%)
Sep 10, 2002
3.307
3.358
3.229
3.358
47,122
-0.02(-0.58%)
Sep 09, 2002
3.346
3.378
3.327
3.378
66,329
-0.14(-3.89%)
Sep 06, 2002
3.573
3.573
3.467
3.514
23,561
+0.07(+2.04%)
Sep 05, 2002
3.514
3.526
3.436
3.444
67,097
-0.27(-7.35%)
Sep 04, 2002
3.670
3.721
3.581
3.717
80,671
+0.04(+1.17%)
Sep 03, 2002
3.651
3.729
3.612
3.674
131,378
-0.05(-1.47%)
Aug 30, 2002
3.729
3.795
3.694
3.729
25,609
-0.10(-2.55%)
Aug 29, 2002
3.733
3.870
3.721
3.827
139,061
-0.07(-1.71%)
Aug 28, 2002
3.944
3.944
3.788
3.893
66,329
-0.09(-2.16%)
Aug 27, 2002
3.998
4.041
3.944
3.979
139,573
+0.07(+1.90%)
Aug 26, 2002
4.018
4.018
3.831
3.905
99,878
-0.11(-2.72%)
Aug 23, 2002
3.991
4.053
3.983
4.014
15,365
+0.03(+0.78%)
Aug 22, 2002
4.061
4.061
3.983
3.983
42,768
-0.09(-2.20%)
Aug 21, 2002
4.080
4.123
3.983
4.073
65,049
-0.18(-4.31%)
Aug 20, 2002
4.190
4.284
4.143
4.256
97,829
-0.04(-0.82%)
Aug 16, 2002
4.198
4.319
4.147
4.291
104,232
+0.05(+1.29%)
Aug 15, 2002
4.143
4.276
4.143
4.237
135,988
+0.14(+3.33%)
Aug 14, 2002
4.159
4.159
4.061
4.100
345,477
-0.05(-1.13%)
Aug 13, 2002
4.053
4.237
4.053
4.147
161,854
+0.08(+1.92%)
Aug 12, 2002
4.123
4.178
4.022
4.069
87,841
+0.19(+4.93%)
Aug 07, 2002
3.905
3.905
3.756
3.877
83,744
+0.24(+6.66%)
Aug 06, 2002
3.417
3.670
3.374
3.635
222,037
+0.12(+3.44%)
Aug 05, 2002
3.483
3.577
3.436
3.514
135,476
-0.31(-8.16%)
Aug 02, 2002
3.799
3.862
3.749
3.827
219,732
-0.17(-4.20%)
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.