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
Pacwest Bancorp
(NQ:
PACW
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EST, Nov 30, 2023
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
0.7431
0.8050
0.7307
0.7555
1,044,472
+0.11(+16.19%)
Jul 30, 2003
0.6979
0.7431
0.6131
0.6502
187,643
-0.05(-7.08%)
Jul 29, 2003
0.6750
0.7121
0.6688
0.6998
154,700
+0.03(+4.63%)
Jul 28, 2003
0.6316
0.7121
0.6131
0.6688
197,170
+0.00(+0.00%)
Jul 25, 2003
0.5883
0.6812
0.5641
0.6688
521,590
+0.09(+14.89%)
Jul 24, 2003
0.7121
0.7555
0.5264
0.5821
758,486
-0.15(-21.01%)
Jul 23, 2003
0.7307
0.7988
0.7121
0.7369
259,180
-0.06(-7.03%)
Jul 22, 2003
0.7493
0.7988
0.7060
0.7927
253,205
+0.04(+5.79%)
Jul 21, 2003
0.7431
0.8422
0.6812
0.7493
321,351
+0.00(+0.00%)
Jul 18, 2003
0.8230
0.8298
0.6874
0.7493
385,298
-0.07(-8.33%)
Jul 17, 2003
0.6998
0.8174
0.6502
0.8174
831,637
+0.02(+2.33%)
Jul 16, 2003
0.6007
0.9103
0.5883
0.7988
2,527,694
+0.23(+40.22%)
Jul 15, 2003
0.5759
0.5883
0.5140
0.5697
270,968
+0.01(+1.21%)
Jul 14, 2003
0.5697
0.5945
0.5388
0.5629
156,477
-0.00(-0.11%)
Jul 11, 2003
0.5635
0.6255
0.5264
0.5635
636,889
-0.02(-4.21%)
Jul 10, 2003
0.5573
0.6069
0.5264
0.5883
345,412
+0.05(+9.20%)
Jul 09, 2003
0.5759
0.5759
0.5078
0.5388
67,499
-0.02(-3.33%)
Jul 08, 2003
0.4768
0.5945
0.4768
0.5573
364,951
+0.08(+16.88%)
Jul 07, 2003
0.4397
0.4892
0.4397
0.4768
34,395
+0.01(+1.32%)
Jul 03, 2003
0.4892
0.4954
0.4644
0.4706
41,339
-0.02(-3.80%)
Jul 02, 2003
0.4521
0.4954
0.4211
0.4892
180,053
+0.07(+16.18%)
Jul 01, 2003
0.4583
0.4583
0.3963
0.4211
272,583
-0.04(-8.11%)
Jun 30, 2003
0.4273
0.4583
0.4025
0.4583
172,140
+0.01(+2.78%)
Jun 27, 2003
0.4583
0.4583
0.4025
0.4459
84,132
-0.02(-4.00%)
Jun 26, 2003
0.4706
0.5078
0.4583
0.4644
120,466
-0.03(-6.25%)
Jun 25, 2003
0.5326
0.5326
0.4954
0.4954
22,123
-0.01(-1.23%)
Jun 24, 2003
0.5202
0.5326
0.4954
0.5016
85,586
-0.02(-3.57%)
Jun 23, 2003
0.4706
0.5202
0.4644
0.5202
85,747
+0.01(+1.20%)
Jun 20, 2003
0.5140
0.5264
0.4830
0.5140
57,487
+0.00(+0.00%)
Jun 19, 2003
0.4954
0.5140
0.4335
0.5140
370,926
+0.01(+2.47%)
Jun 18, 2003
0.5264
0.5326
0.4583
0.5016
130,639
-0.03(-5.81%)
Jun 17, 2003
0.4521
0.5697
0.4397
0.5326
236,088
+0.06(+11.83%)
Jun 16, 2003
0.5264
0.5326
0.4397
0.4762
607,499
-0.06(-10.58%)
Jun 13, 2003
0.5821
0.5821
0.5326
0.5326
67,661
-0.06(-9.47%)
Jun 12, 2003
0.5511
0.6193
0.5388
0.5883
116,267
-0.03(-5.00%)
Jun 11, 2003
0.5635
0.6193
0.4830
0.6193
550,818
+0.06(+9.89%)
Jun 10, 2003
0.6193
0.6316
0.4768
0.5635
645,286
-0.06(-9.00%)
Jun 09, 2003
0.6131
0.7183
0.5635
0.6193
624,455
+0.02(+4.17%)
Jun 06, 2003
0.5821
0.6564
0.5759
0.5945
520,782
+0.02(+4.35%)
Jun 05, 2003
0.5697
0.5883
0.5016
0.5697
591,028
+0.01(+1.10%)
Jun 04, 2003
0.4459
0.6069
0.4459
0.5635
1,896,780
+0.07(+13.75%)
Jun 03, 2003
0.5078
0.5078
0.4397
0.4954
233,181
-0.04(-6.98%)
Jun 02, 2003
0.4583
0.5573
0.4273
0.5326
1,320,124
+0.12(+30.30%)
May 30, 2003
0.4335
0.4459
0.3592
0.4087
1,014,921
-0.02(-4.35%)
May 29, 2003
0.2972
0.4335
0.2663
0.4273
1,456,900
+0.16(+60.46%)
May 27, 2003
0.3034
0.3158
0.2601
0.2663
172,140
-0.01(-2.27%)
May 23, 2003
0.2725
0.2787
0.2663
0.2725
35,041
-0.02(-8.33%)
May 22, 2003
0.3096
0.3158
0.2787
0.2972
191,357
+0.00(+0.00%)
May 21, 2003
0.2539
0.3220
0.2229
0.2972
8,567,000
+0.04(+17.07%)
May 20, 2003
0.2229
0.2787
0.2229
0.2539
94,306
+0.00(+0.24%)
May 19, 2003
0.2539
0.2787
0.1858
0.2533
282,272
-0.02(-7.05%)
May 16, 2003
0.2787
0.2849
0.2725
0.2725
76,865
-0.01(-4.35%)
May 15, 2003
0.3158
0.3158
0.2787
0.2849
149,371
-0.01(-4.17%)
May 14, 2003
0.3158
0.3220
0.2972
0.2972
213,319
-0.03(-9.43%)
May 13, 2003
0.3158
0.3406
0.2972
0.3282
827,923
+0.02(+6.21%)
May 12, 2003
0.3096
0.3406
0.2972
0.3090
848,270
+0.04(+14.71%)
May 09, 2003
0.2044
0.2787
0.1920
0.2694
3,674,224
+0.08(+40.32%)
May 08, 2003
0.2229
0.2229
0.1920
0.1920
107,224
-0.01(-6.06%)
May 07, 2003
0.2105
0.2167
0.2044
0.2044
59,748
-0.01(-5.71%)
May 06, 2003
0.2105
0.2167
0.1920
0.2167
145,819
-0.01(-2.78%)
May 05, 2003
0.1858
0.2229
0.1858
0.2229
96,566
+0.01(+2.86%)
May 02, 2003
0.2044
0.2167
0.1920
0.2167
129,993
+0.00(+0.00%)
May 01, 2003
0.2353
0.2353
0.1672
0.2167
510,448
-0.04(-14.63%)
Apr 30, 2003
0.2353
0.2601
0.2353
0.2539
71,052
-0.01(-2.38%)
Apr 29, 2003
0.2539
0.2601
0.2415
0.2601
189,096
+0.00(+0.00%)
Apr 28, 2003
0.2415
0.2601
0.2353
0.2601
24,545
+0.01(+2.44%)
Apr 25, 2003
0.2477
0.2539
0.2477
0.2539
8,558
-0.01(-2.38%)
Apr 24, 2003
0.2477
0.2601
0.2477
0.2601
10,819
+0.01(+2.44%)
Apr 23, 2003
0.2601
0.2601
0.2353
0.2539
32,458
-0.01(-2.38%)
Apr 22, 2003
0.2477
0.2601
0.2229
0.2601
91,722
+0.01(+5.00%)
Apr 21, 2003
0.2291
0.2663
0.2291
0.2477
120,143
+0.02(+8.11%)
Apr 17, 2003
0.2477
0.2477
0.2167
0.2291
18,570
-0.02(-7.50%)
Apr 16, 2003
0.2167
0.2539
0.2167
0.2477
83,163
+0.02(+8.11%)
Apr 15, 2003
0.2725
0.2725
0.2229
0.2291
41,178
-0.01(-5.13%)
Apr 14, 2003
0.2477
0.2477
0.2105
0.2415
69,922
-0.02(-7.14%)
Apr 11, 2003
0.2601
0.2601
0.2477
0.2601
57,972
+0.00(+0.00%)
Apr 10, 2003
0.2477
0.2663
0.2477
0.2601
63,139
+0.00(+0.00%)
Apr 09, 2003
0.2353
0.2601
0.2353
0.2601
20,992
+0.00(+0.00%)
Apr 08, 2003
0.2539
0.2725
0.2415
0.2601
269,353
+0.01(+5.00%)
Apr 07, 2003
0.2849
0.2972
0.2477
0.2477
162,451
-0.04(-13.04%)
Apr 04, 2003
0.2725
0.2911
0.2725
0.2849
16,471
+0.02(+6.98%)
Apr 03, 2003
0.2601
0.2911
0.2601
0.2663
36,333
+0.00(+0.00%)
Apr 02, 2003
0.2663
0.2725
0.2663
0.2663
13,241
-0.01(-4.44%)
Apr 01, 2003
0.2849
0.2849
0.2787
0.2787
31,327
-0.01(-4.26%)
Mar 31, 2003
0.2787
0.2911
0.2787
0.2911
42,954
+0.00(+0.00%)
Mar 28, 2003
0.2849
0.2911
0.2663
0.2911
87,846
+0.01(+2.17%)
Mar 27, 2003
0.2849
0.2917
0.2849
0.2849
55,065
+0.01(+2.22%)
Mar 26, 2003
0.2663
0.2787
0.2663
0.2787
39,942
+0.01(+4.41%)
Mar 25, 2003
0.2663
0.3034
0.2663
0.2669
43,115
-0.01(-4.43%)
Mar 24, 2003
0.2663
0.2911
0.2663
0.2793
24,383
+0.00(+0.22%)
Mar 21, 2003
0.2787
0.2787
0.2731
0.2787
2,260
-0.01(-4.26%)
Mar 20, 2003
0.2743
0.2911
0.2663
0.2911
6,782
+0.02(+6.82%)
Mar 19, 2003
0.2911
0.2911
0.2663
0.2725
6,136
-0.01(-4.35%)
Mar 18, 2003
0.2663
0.2849
0.2663
0.2849
14,694
+0.00(+0.00%)
Mar 17, 2003
0.2663
0.2911
0.2663
0.2849
25,607
+0.02(+6.98%)
Mar 14, 2003
0.2663
0.2849
0.2477
0.2663
31,327
-0.02(-6.52%)
Mar 13, 2003
0.2787
0.2972
0.2787
0.2849
9,688
+0.01(+2.22%)
Mar 12, 2003
0.2787
0.3034
0.2663
0.2787
61,040
-0.03(-10.00%)
Mar 11, 2003
0.2849
0.3096
0.2787
0.3096
173,271
+0.01(+4.17%)
Mar 10, 2003
0.2972
0.3034
0.2849
0.2972
34,234
-0.01(-4.00%)
Mar 07, 2003
0.2972
0.3158
0.2663
0.3096
77,027
+0.00(+0.00%)
Mar 06, 2003
0.3158
0.3282
0.3096
0.3096
139,682
-0.01(-1.96%)
Mar 05, 2003
0.3158
0.3158
0.3096
0.3158
23,253
+0.00(+0.00%)
Mar 04, 2003
0.3282
0.3344
0.3034
0.3158
91,722
-0.03(-8.93%)
Mar 03, 2003
0.3096
0.3468
0.3034
0.3468
106,901
+0.02(+5.66%)
Feb 28, 2003
0.3096
0.3282
0.3034
0.3282
42,793
+0.00(+0.00%)
Feb 27, 2003
0.3530
0.3592
0.3096
0.3282
110,777
-0.01(-3.64%)
Feb 26, 2003
0.3654
0.4149
0.3220
0.3406
192,003
+0.01(+4.50%)
Feb 25, 2003
0.3530
0.3592
0.3158
0.3259
291,476
+0.01(+3.20%)
Feb 24, 2003
0.3220
0.3716
0.3158
0.3158
30,520
-0.01(-3.77%)
Feb 21, 2003
0.3344
0.3654
0.3220
0.3282
75,735
+0.01(+1.92%)
Feb 20, 2003
0.3220
0.3220
0.2972
0.3220
32,296
+0.00(+0.00%)
Feb 19, 2003
0.3158
0.3220
0.3158
0.3220
76,220
+0.00(+0.00%)
Feb 18, 2003
0.3096
0.3282
0.3096
0.3220
86,554
+0.01(+4.00%)
Feb 14, 2003
0.3096
0.3220
0.3096
0.3096
54,904
+0.00(+0.00%)
Feb 13, 2003
0.3096
0.3158
0.3096
0.3096
99,958
+0.01(+2.04%)
Feb 12, 2003
0.3034
0.3096
0.3034
0.3034
105,771
-0.01(-3.92%)
Feb 11, 2003
0.3096
0.3282
0.2911
0.3158
337,015
+0.00(+0.57%)
Feb 10, 2003
0.3158
0.3344
0.2911
0.3140
495,268
-0.00(-0.57%)
Feb 07, 2003
0.3158
0.3406
0.3158
0.3158
35,687
+0.00(+0.00%)
Feb 06, 2003
0.3220
0.3282
0.3158
0.3158
11,303
-0.02(-7.27%)
Feb 05, 2003
0.3406
0.3406
0.3158
0.3406
8,074
+0.02(+7.84%)
Feb 04, 2003
0.3282
0.3406
0.3158
0.3158
39,886
-0.04(-10.53%)
Feb 03, 2003
0.3530
0.3839
0.3344
0.3530
50,059
-0.01(-1.72%)
Jan 31, 2003
0.3654
0.3654
0.3592
0.3592
13,080
+0.00(+0.00%)
Jan 30, 2003
0.3530
0.3654
0.3592
0.3592
9,850
+0.01(+1.75%)
Jan 29, 2003
0.3530
0.3654
0.3530
0.3530
36,333
-0.01(-1.72%)
Jan 28, 2003
0.3716
0.3716
0.3592
0.3592
73,959
+0.00(+0.00%)
Jan 27, 2003
0.3716
0.3716
0.3592
0.3592
64,754
-0.01(-3.33%)
Jan 24, 2003
0.3777
0.3777
0.3716
0.3716
10,819
-0.01(-3.23%)
Jan 23, 2003
0.3777
0.4211
0.3716
0.3839
47,960
-0.03(-6.77%)
Jan 22, 2003
0.4025
0.4211
0.3777
0.4118
51,513
+0.01(+2.31%)
Jan 21, 2003
0.4087
0.4149
0.3901
0.4025
20,831
+0.01(+1.56%)
Jan 17, 2003
0.3963
0.3963
0.3777
0.3963
24,868
-0.01(-1.54%)
Jan 16, 2003
0.3716
0.4273
0.3716
0.4025
122,888
+0.03(+8.33%)
Jan 15, 2003
0.3777
0.3901
0.3716
0.3716
30,681
+0.00(+0.00%)
Jan 14, 2003
0.3592
0.3839
0.3592
0.3716
203,468
+0.00(+0.00%)
Jan 13, 2003
0.3654
0.3901
0.3592
0.3716
108,839
+0.01(+3.45%)
Jan 10, 2003
0.3592
0.3839
0.3592
0.3592
32,458
-0.01(-3.33%)
Jan 09, 2003
0.3592
0.3716
0.3592
0.3716
22,930
+0.01(+1.70%)
Jan 08, 2003
0.3592
0.3716
0.3592
0.3654
24,060
-0.00(-0.84%)
Jan 07, 2003
0.3716
0.4025
0.3592
0.3685
38,432
-0.00(-0.83%)
Jan 06, 2003
0.3406
0.4149
0.3406
0.3716
162,936
+0.02(+7.14%)
Jan 03, 2003
0.3158
0.3654
0.3158
0.3468
76,381
+0.02(+4.67%)
Jan 02, 2003
0.3096
0.3406
0.2972
0.3313
128,863
+0.02(+7.00%)
Dec 31, 2002
0.2972
0.3220
0.2911
0.3096
91,076
-0.00(-0.12%)
Dec 30, 2002
0.3158
0.3468
0.3158
0.3100
142,751
-0.01(-3.55%)
Dec 27, 2002
0.3468
0.3716
0.3158
0.3214
148,725
-0.03(-8.95%)
Dec 26, 2002
0.3096
0.3716
0.3096
0.3530
74,766
+0.02(+5.56%)
Dec 24, 2002
0.3344
0.3344
0.3282
0.3344
12,595
+0.00(+0.00%)
Dec 23, 2002
0.3406
0.3530
0.3158
0.3344
78,642
-0.02(-5.26%)
Dec 20, 2002
0.3406
0.3654
0.3220
0.3530
73,636
-0.01(-1.72%)
Dec 19, 2002
0.3282
0.3592
0.3282
0.3592
50,867
+0.01(+2.65%)
Dec 18, 2002
0.3220
0.3592
0.3158
0.3499
61,525
+0.01(+3.67%)
Dec 17, 2002
0.3220
0.3592
0.3158
0.3375
77,027
-0.01(-2.68%)
Dec 16, 2002
0.3344
0.3654
0.3158
0.3468
113,038
+0.00(+0.00%)
Dec 13, 2002
0.3220
0.3530
0.3220
0.3468
13,564
-0.01(-3.45%)
Dec 12, 2002
0.3220
0.3654
0.3220
0.3592
41,501
+0.03(+9.43%)
Dec 11, 2002
0.3096
0.3592
0.3096
0.3282
51,513
+0.01(+1.92%)
Dec 10, 2002
0.3282
0.3406
0.3220
0.3220
30,358
-0.02(-5.45%)
Dec 09, 2002
0.3282
0.3592
0.3158
0.3406
32,458
-0.02(-6.62%)
Dec 06, 2002
0.3468
0.3654
0.3220
0.3647
76,704
+0.01(+1.55%)
Dec 05, 2002
0.3468
0.3592
0.3468
0.3592
10,657
-0.01(-3.33%)
Dec 04, 2002
0.3716
0.3839
0.3468
0.3716
88,169
-0.01(-1.64%)
Dec 03, 2002
0.3530
0.4149
0.3406
0.3777
148,241
+0.01(+1.67%)
Dec 02, 2002
0.3406
0.3963
0.3406
0.3716
94,467
+0.02(+7.14%)
Nov 29, 2002
0.3493
0.4025
0.3406
0.3468
104,641
-0.02(-6.67%)
Nov 27, 2002
0.3592
0.3716
0.3158
0.3716
43,115
+0.01(+3.45%)
Nov 26, 2002
0.3158
0.3901
0.3158
0.3592
181,991
+0.00(+0.00%)
Nov 25, 2002
0.2849
0.3592
0.2849
0.3592
104,479
+0.07(+26.09%)
Nov 22, 2002
0.2787
0.3406
0.2787
0.2849
80,095
+0.00(+0.00%)
Nov 21, 2002
0.2911
0.3096
0.2849
0.2849
60,879
-0.01(-2.13%)
Nov 20, 2002
0.3344
0.3344
0.2911
0.2911
70,245
-0.02(-6.00%)
Nov 19, 2002
0.3220
0.3530
0.3096
0.3096
126,118
-0.05(-13.79%)
Nov 18, 2002
0.3654
0.3839
0.3158
0.3592
57,326
-0.01(-3.33%)
Nov 15, 2002
0.4087
0.4087
0.3654
0.3716
32,942
-0.03(-7.69%)
Nov 14, 2002
0.3957
0.4149
0.3654
0.4025
88,008
+0.01(+1.56%)
Nov 13, 2002
0.4087
0.4149
0.3530
0.3963
104,318
-0.02(-4.48%)
Nov 12, 2002
0.3654
0.4397
0.3654
0.4149
197,009
+0.05(+13.56%)
Nov 11, 2002
0.4025
0.4397
0.3096
0.3654
123,050
-0.07(-15.71%)
Nov 08, 2002
0.4273
0.4397
0.3220
0.4335
98,181
+0.01(+2.94%)
Nov 07, 2002
0.4329
0.4459
0.4025
0.4211
136,130
+0.01(+1.49%)
Nov 06, 2002
0.3654
0.4273
0.3654
0.4149
325,065
+0.09(+26.65%)
Nov 05, 2002
0.3034
0.3344
0.3034
0.3276
197,816
+0.01(+3.73%)
Nov 04, 2002
0.3034
0.3158
0.2793
0.3158
46,830
+0.02(+6.25%)
Nov 01, 2002
0.2849
0.3171
0.2725
0.2972
82,033
+0.01(+4.35%)
Oct 31, 2002
0.2669
0.2972
0.2663
0.2849
51,836
+0.00(+0.00%)
Oct 30, 2002
0.2725
0.2972
0.2663
0.2849
2,519,136
+0.01(+2.22%)
Oct 29, 2002
0.2725
0.2972
0.2539
0.2787
120,304
+0.01(+4.65%)
Oct 28, 2002
0.2657
0.2725
0.2353
0.2663
39,240
+0.02(+7.50%)
Oct 25, 2002
0.2477
0.2725
0.2477
0.2477
114,620
+0.01(+5.26%)
Oct 24, 2002
0.2167
0.2477
0.2044
0.2353
52,482
+0.02(+8.88%)
Oct 23, 2002
0.2044
0.2167
0.1858
0.2161
24,868
+0.01(+5.76%)
Oct 22, 2002
0.2044
0.2167
0.1920
0.2044
64,431
-0.01(-5.44%)
Oct 21, 2002
0.1920
0.2167
0.1610
0.2161
11,626
+0.01(+4.18%)
Oct 18, 2002
0.2105
0.2167
0.1672
0.2075
19,700
-0.01(-2.90%)
Oct 17, 2002
0.1858
0.2167
0.1858
0.2136
89,784
+0.04(+25.46%)
Oct 16, 2002
0.1554
0.1858
0.1486
0.1703
46,830
+0.01(+5.77%)
Oct 15, 2002
0.1672
0.1734
0.1486
0.1610
53,450
+0.02(+10.64%)
Oct 14, 2002
0.1610
0.1616
0.1424
0.1455
68,953
-0.01(-6.00%)
Oct 11, 2002
0.1567
0.1610
0.1486
0.1548
22,284
-0.01(-4.21%)
Oct 10, 2002
0.1362
0.1858
0.1362
0.1616
30,681
+0.03(+18.64%)
Oct 09, 2002
0.1548
0.1548
0.1300
0.1362
97,858
-0.01(-4.35%)
Oct 08, 2002
0.1548
0.1548
0.1424
0.1424
39,886
-0.01(-8.00%)
Oct 07, 2002
0.1548
0.1672
0.1548
0.1548
26,967
+0.01(+4.17%)
Oct 04, 2002
0.1486
0.1486
0.1486
0.1486
1,614
+0.00(+0.00%)
Oct 03, 2002
0.1548
0.1672
0.1486
0.1486
11,465
+0.00(+0.00%)
Oct 02, 2002
0.1610
0.1672
0.1362
0.1486
38,917
-0.02(-11.11%)
Oct 01, 2002
0.1554
0.1796
0.1362
0.1672
20,023
+0.00(+0.00%)
Sep 30, 2002
0.1486
0.1858
0.1424
0.1672
29,551
-0.01(-6.90%)
Sep 27, 2002
0.1672
0.1920
0.1486
0.1796
61,202
+0.01(+3.20%)
Sep 26, 2002
0.1486
0.1982
0.1424
0.1740
43,761
+0.02(+12.40%)
Sep 25, 2002
0.1672
0.1858
0.1548
0.1548
42,954
-0.02(-10.71%)
Sep 24, 2002
0.1796
0.1858
0.1610
0.1734
35,687
-0.01(-3.45%)
Sep 23, 2002
0.1858
0.1920
0.1796
0.1796
8,720
-0.01(-6.45%)
Sep 20, 2002
0.1858
0.1982
0.1734
0.1920
31,004
+0.01(+3.33%)
Sep 19, 2002
0.1982
0.1982
0.1858
0.1858
13,887
-0.02(-11.76%)
Sep 18, 2002
0.1926
0.2105
0.1920
0.2105
37,464
+0.02(+9.68%)
Sep 17, 2002
0.1982
0.2044
0.1920
0.1920
28,421
+0.00(+0.00%)
Sep 16, 2002
0.1920
0.2105
0.1858
0.1920
16,955
-0.01(-3.12%)
Sep 13, 2002
0.1858
0.2044
0.1796
0.1982
209,766
+0.03(+18.52%)
Sep 12, 2002
0.1734
0.1920
0.1548
0.1672
65,077
-0.01(-6.90%)
Sep 11, 2002
0.1920
0.2044
0.1734
0.1796
47,476
-0.01(-6.45%)
Sep 10, 2002
0.1920
0.1920
0.1858
0.1920
23,092
-0.01(-6.06%)
Sep 09, 2002
0.2105
0.2105
0.1796
0.2044
12,353
-0.01(-5.44%)
Sep 06, 2002
0.2229
0.2229
0.1920
0.2161
33,426
-0.01(-3.06%)
Sep 05, 2002
0.1982
0.2229
0.1920
0.2229
44,892
+0.01(+2.86%)
Sep 04, 2002
0.1982
0.2167
0.1920
0.2167
4,521
+0.01(+2.94%)
Sep 03, 2002
0.1982
0.2105
0.1982
0.2105
50,059
+0.00(+0.00%)
Aug 30, 2002
0.1982
0.2105
0.1858
0.2105
16,632
-0.01(-2.86%)
Aug 29, 2002
0.1982
0.2167
0.1982
0.2167
33,749
+0.02(+12.90%)
Aug 28, 2002
0.1988
0.2229
0.1914
0.1920
27,775
+0.01(+3.33%)
Aug 27, 2002
0.2477
0.2477
0.1858
0.1858
70,083
-0.06(-25.00%)
Aug 23, 2002
0.2415
0.2539
0.2105
0.2477
78,333
+0.03(+14.29%)
Aug 22, 2002
0.2415
0.2415
0.1920
0.2167
191,680
-0.02(-10.26%)
Aug 21, 2002
0.2601
0.2725
0.2229
0.2415
187,804
-0.04(-15.22%)
Aug 20, 2002
0.2911
0.2911
0.2601
0.2849
61,686
+0.01(+4.55%)
Aug 16, 2002
0.2849
0.2849
0.2545
0.2725
15,017
+0.01(+4.51%)
Aug 15, 2002
0.2787
0.2972
0.2601
0.2607
52,320
-0.04(-12.11%)
Aug 14, 2002
0.2979
0.2979
0.2787
0.2966
3,714
-0.01(-4.20%)
Aug 13, 2002
0.2601
0.3096
0.2601
0.3096
70,729
+0.04(+16.28%)
Aug 12, 2002
0.2607
0.2731
0.2539
0.2663
30,035
-0.03(-10.42%)
Aug 07, 2002
0.3282
0.3344
0.2849
0.2972
106,094
-0.07(-18.64%)
Aug 06, 2002
0.3406
0.3716
0.3282
0.3654
60,071
+0.00(+0.00%)
Aug 05, 2002
0.3592
0.3654
0.3282
0.3654
13,080
+0.02(+5.36%)
Aug 02, 2002
0.3096
0.3468
0.3096
0.3468
322,966
-0.01(-1.75%)
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.