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
Cresud Sacif ADR
(NQ:
CRESY
)
8.850
-0.730 (-7.62%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 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
5.868
6.153
5.784
6.140
212,088
+0.29(+4.99%)
Jul 30, 2003
5.784
5.923
5.784
5.848
2,582
-0.08(-1.39%)
Jul 29, 2003
5.798
5.930
5.756
5.930
20,663
+0.14(+2.51%)
Jul 28, 2003
5.958
5.958
5.784
5.785
7,031
-0.10(-1.69%)
Jul 25, 2003
5.728
5.889
5.728
5.884
7,318
-0.03(-0.43%)
Jul 24, 2003
5.958
5.958
5.889
5.910
79,784
-0.01(-0.22%)
Jul 23, 2003
5.896
5.958
5.868
5.923
64,573
+0.07(+1.18%)
Jul 22, 2003
5.721
5.986
5.721
5.854
85,954
+0.03(+0.60%)
Jul 21, 2003
5.714
5.847
5.714
5.819
26,977
+0.07(+1.21%)
Jul 18, 2003
5.749
5.756
5.714
5.749
22,385
+0.17(+3.12%)
Jul 17, 2003
5.505
5.749
5.505
5.575
39,605
+0.06(+1.01%)
Jul 16, 2003
5.812
5.826
5.450
5.519
118,671
-0.13(-2.22%)
Jul 15, 2003
6.530
6.530
5.645
5.645
147,514
-0.53(-8.58%)
Jul 14, 2003
6.237
6.279
6.167
6.174
13,345
-0.07(-1.12%)
Jul 11, 2003
6.203
6.244
6.244
6.244
1,578
+0.04(+0.66%)
Jul 10, 2003
6.342
6.446
6.203
6.203
15,497
-0.21(-3.25%)
Jul 09, 2003
6.411
6.411
6.411
6.411
0
+0.00(+0.00%)
Jul 08, 2003
6.544
6.551
6.411
6.411
31,138
-0.10(-1.60%)
Jul 07, 2003
6.342
6.516
6.279
6.516
46,492
+0.17(+2.75%)
Jul 03, 2003
6.335
6.342
6.244
6.342
14,923
+0.01(+0.22%)
Jul 02, 2003
7.052
7.052
6.181
6.328
38,600
+0.06(+1.00%)
Jul 01, 2003
6.328
6.342
6.168
6.265
6,600
+0.00(+0.00%)
Jun 30, 2003
6.140
6.404
6.140
6.265
17,219
+0.10(+1.58%)
Jun 27, 2003
6.376
6.376
6.167
6.167
67,156
-0.22(-3.48%)
Jun 26, 2003
6.809
6.809
6.342
6.390
46,205
-0.36(-5.37%)
Jun 25, 2003
6.809
6.809
6.620
6.752
9,040
+0.03(+0.40%)
Jun 24, 2003
6.634
6.752
6.620
6.725
64,573
+0.10(+1.47%)
Jun 23, 2003
6.481
7.073
6.481
6.627
15,928
-0.25(-3.65%)
Jun 20, 2003
6.878
6.878
6.809
6.878
5,165
+0.05(+0.71%)
Jun 19, 2003
6.934
6.934
6.537
6.829
6,457
+0.24(+3.59%)
Jun 18, 2003
6.815
6.815
6.509
6.592
14,349
-0.22(-3.27%)
Jun 17, 2003
6.969
6.969
6.634
6.815
36,017
-0.15(-2.20%)
Jun 16, 2003
6.683
7.241
6.565
6.969
23,820
+0.35(+5.26%)
Jun 13, 2003
6.676
6.690
6.446
6.620
32,143
+0.07(+1.06%)
Jun 12, 2003
6.272
6.551
6.167
6.551
65,721
+0.31(+5.03%)
Jun 11, 2003
6.167
6.237
6.028
6.237
35,443
+0.05(+0.79%)
Jun 10, 2003
6.146
6.397
6.146
6.188
40,035
+0.03(+0.57%)
Jun 09, 2003
6.272
6.272
6.146
6.153
26,977
-0.12(-1.89%)
Jun 06, 2003
6.272
6.586
6.140
6.272
33,721
+0.01(+0.11%)
Jun 05, 2003
6.202
6.272
6.063
6.265
40,753
+0.13(+2.16%)
Jun 04, 2003
6.272
6.446
6.133
6.133
62,995
-0.10(-1.68%)
Jun 03, 2003
6.272
6.272
6.133
6.237
62,564
+0.07(+1.13%)
Jun 02, 2003
6.167
6.237
6.063
6.167
58,403
+0.07(+1.14%)
May 30, 2003
6.133
6.133
5.923
6.098
33,865
+0.11(+1.86%)
May 29, 2003
5.728
5.986
5.728
5.986
112,501
+0.22(+3.87%)
May 28, 2003
5.889
5.889
5.673
5.763
21,811
+0.00(+0.00%)
May 27, 2003
5.582
5.763
5.582
5.763
71,604
+0.08(+1.34%)
May 23, 2003
6.133
6.202
5.610
5.687
13,058
+0.10(+1.87%)
May 22, 2003
5.575
5.700
5.575
5.583
20,089
+0.04(+0.77%)
May 21, 2003
5.749
5.923
5.450
5.540
110,205
-0.17(-3.05%)
May 20, 2003
5.645
5.749
5.589
5.714
122,689
+0.00(+0.00%)
May 19, 2003
5.540
5.714
5.540
5.714
93,846
+0.00(+0.00%)
May 16, 2003
5.784
5.854
5.714
5.714
79,927
-0.06(-1.09%)
May 15, 2003
5.645
5.777
5.575
5.777
54,098
+0.13(+2.35%)
May 14, 2003
5.896
5.923
5.575
5.645
82,080
-0.28(-4.71%)
May 13, 2003
5.923
5.993
5.923
5.923
19,659
+0.00(+0.00%)
May 12, 2003
5.979
6.021
5.889
5.923
5,739
-0.14(-2.30%)
May 09, 2003
5.861
6.126
5.861
6.063
15,210
+0.07(+1.16%)
May 08, 2003
6.007
6.098
5.923
5.993
117,667
-0.03(-0.58%)
May 07, 2003
6.063
6.098
5.958
6.028
42,618
-0.03(-0.57%)
May 06, 2003
6.167
6.167
5.993
6.063
20,807
+0.08(+1.28%)
May 05, 2003
5.882
6.056
5.854
5.986
17,650
+0.09(+1.54%)
May 02, 2003
5.868
5.896
5.680
5.896
56,968
+0.21(+3.68%)
May 01, 2003
5.680
5.742
5.680
5.687
5,739
+0.01(+0.12%)
Apr 30, 2003
5.756
5.784
5.666
5.680
42,475
-0.03(-0.61%)
Apr 29, 2003
5.784
5.910
5.610
5.714
91,407
+0.04(+0.74%)
Apr 28, 2003
5.568
5.714
5.568
5.673
17,219
+0.01(+0.12%)
Apr 25, 2003
5.568
5.784
5.568
5.666
12,627
-0.15(-2.63%)
Apr 24, 2003
5.505
5.819
5.505
5.819
29,990
+0.05(+0.85%)
Apr 23, 2003
5.645
5.784
5.547
5.770
18,511
+0.20(+3.50%)
Apr 22, 2003
5.819
5.819
5.261
5.575
59,694
-0.06(-0.99%)
Apr 21, 2003
5.923
5.930
5.268
5.631
36,304
-0.26(-4.38%)
Apr 17, 2003
5.645
6.181
5.645
5.889
71,317
+0.31(+5.63%)
Apr 16, 2003
5.575
5.575
5.575
5.575
7,892
+0.00(+0.00%)
Apr 15, 2003
5.505
5.575
5.505
5.575
31,712
+0.10(+1.91%)
Apr 14, 2003
5.004
5.471
5.004
5.471
20,663
+0.21(+3.97%)
Apr 11, 2003
5.248
5.261
5.157
5.261
9,470
+0.19(+3.71%)
Apr 10, 2003
5.087
5.094
5.018
5.073
8,753
+0.06(+1.11%)
Apr 09, 2003
5.087
5.087
4.878
5.018
7,605
+0.13(+2.56%)
Apr 08, 2003
4.934
5.631
4.878
4.892
16,502
-0.30(-5.77%)
Apr 07, 2003
5.471
5.471
4.927
5.192
29,990
-0.10(-1.97%)
Apr 04, 2003
5.317
5.331
5.129
5.296
11,049
-0.03(-0.65%)
Apr 03, 2003
4.878
5.331
4.822
5.331
184,106
+0.49(+10.07%)
Apr 02, 2003
4.843
4.913
4.808
4.843
40,322
+0.10(+2.21%)
Apr 01, 2003
4.836
5.011
4.669
4.739
9,757
-0.03(-0.73%)
Mar 31, 2003
4.850
4.850
4.767
4.774
10,475
-0.08(-1.72%)
Mar 28, 2003
4.871
4.871
4.822
4.857
21,954
+0.04(+0.87%)
Mar 27, 2003
4.808
4.913
4.808
4.815
68,591
+0.01(+0.14%)
Mar 26, 2003
4.843
4.843
4.795
4.808
15,928
+0.00(+0.00%)
Mar 25, 2003
4.808
4.843
4.774
4.808
26,833
+0.00(+0.00%)
Mar 24, 2003
4.878
4.878
4.718
4.808
53,093
-0.13(-2.54%)
Mar 21, 2003
4.934
4.934
4.857
4.934
16,789
+0.08(+1.58%)
Mar 20, 2003
4.941
4.941
4.857
4.857
12,914
-0.08(-1.55%)
Mar 19, 2003
4.878
5.004
4.878
4.934
39,748
+0.00(+0.00%)
Mar 18, 2003
5.018
5.018
4.934
4.934
39,318
-0.03(-0.70%)
Mar 17, 2003
5.011
5.115
4.878
4.969
21,094
+0.17(+3.48%)
Mar 14, 2003
4.599
4.843
4.599
4.802
6,313
+0.13(+2.84%)
Mar 13, 2003
4.690
4.913
4.565
4.669
27,981
+0.03(+0.60%)
Mar 12, 2003
4.711
5.045
4.599
4.641
80,501
-0.38(-7.50%)
Mar 11, 2003
5.227
5.261
4.983
5.018
62,708
-0.21(-4.00%)
Mar 10, 2003
5.310
5.575
5.227
5.227
61,990
-0.22(-3.97%)
Mar 07, 2003
5.540
5.540
5.540
5.443
1,434
-0.08(-1.39%)
Mar 06, 2003
5.575
5.575
5.519
5.519
40,035
-0.06(-1.00%)
Mar 05, 2003
5.394
5.694
5.394
5.575
18,511
+0.06(+1.01%)
Mar 04, 2003
5.477
5.568
5.401
5.519
8,035
+0.04(+0.76%)
Mar 03, 2003
5.331
5.575
5.331
5.477
4,161
+0.08(+1.42%)
Feb 28, 2003
5.296
5.450
5.296
5.401
24,250
+0.00(+0.00%)
Feb 27, 2003
5.575
5.575
5.241
5.401
39,031
-0.13(-2.39%)
Feb 26, 2003
5.505
5.575
5.471
5.533
48,071
-0.01(-0.13%)
Feb 25, 2003
5.575
5.589
5.540
5.540
29,847
-0.08(-1.49%)
Feb 24, 2003
5.575
5.645
5.415
5.624
93,846
+0.06(+1.13%)
Feb 21, 2003
5.491
5.561
5.234
5.561
30,134
+0.01(+0.25%)
Feb 20, 2003
5.610
5.610
5.526
5.547
54,385
-0.01(-0.13%)
Feb 19, 2003
5.575
5.575
5.498
5.554
18,941
-0.02(-0.37%)
Feb 18, 2003
5.575
5.610
5.477
5.575
36,304
+0.00(+0.00%)
Feb 14, 2003
5.575
5.673
5.547
5.575
73,183
+0.00(+0.00%)
Feb 13, 2003
5.575
5.610
5.519
5.575
50,080
+0.03(+0.63%)
Feb 12, 2003
5.554
5.561
5.415
5.540
14,493
+0.13(+2.44%)
Feb 11, 2003
5.366
5.575
5.227
5.408
52,950
+0.22(+4.31%)
Feb 10, 2003
5.540
5.540
5.164
5.185
68,734
-0.22(-4.12%)
Feb 07, 2003
5.833
5.833
5.366
5.408
154,976
-0.45(-7.62%)
Feb 06, 2003
5.993
5.993
5.805
5.854
80,788
-0.07(-1.18%)
Feb 05, 2003
5.728
5.923
5.728
5.923
99,443
+0.08(+1.31%)
Feb 04, 2003
6.133
6.167
5.847
5.847
162,868
-0.16(-2.67%)
Feb 03, 2003
5.721
6.272
5.645
6.007
327,459
+0.43(+7.62%)
Jan 31, 2003
5.394
5.582
5.254
5.582
333,916
+0.31(+5.81%)
Jan 30, 2003
4.871
5.436
4.753
5.275
272,213
+0.40(+8.30%)
Jan 29, 2003
4.843
5.038
4.739
4.871
68,447
+0.05(+1.01%)
Jan 28, 2003
4.843
4.878
4.739
4.822
92,124
+0.08(+1.76%)
Jan 27, 2003
4.808
5.052
4.495
4.739
216,392
+0.29(+6.42%)
Jan 24, 2003
4.300
4.460
4.300
4.453
28,125
+0.03(+0.79%)
Jan 23, 2003
4.223
4.418
4.181
4.418
44,770
+0.06(+1.42%)
Jan 22, 2003
4.390
4.390
4.342
4.356
30,421
+0.00(+0.02%)
Jan 21, 2003
4.390
4.425
4.216
4.356
50,797
-0.07(-1.57%)
Jan 17, 2003
4.460
4.460
4.321
4.425
98,151
+0.00(+0.02%)
Jan 16, 2003
4.425
4.425
4.356
4.424
22,815
-0.00(-0.02%)
Jan 15, 2003
4.390
4.704
4.286
4.425
117,236
+0.10(+2.25%)
Jan 14, 2003
4.704
4.843
4.251
4.328
96,142
+0.04(+0.98%)
Jan 13, 2003
4.251
4.432
4.077
4.286
155,980
+0.17(+4.24%)
Jan 10, 2003
4.077
4.565
4.070
4.112
206,491
+0.07(+1.72%)
Jan 09, 2003
3.930
4.146
3.875
4.042
66,438
+0.27(+7.21%)
Jan 08, 2003
3.714
3.882
3.714
3.770
254,850
+0.05(+1.31%)
Jan 07, 2003
3.652
3.735
3.624
3.721
135,747
+0.10(+2.69%)
Jan 06, 2003
3.659
3.659
3.561
3.624
23,963
+0.00(+0.00%)
Jan 03, 2003
3.659
3.721
3.624
3.624
10,618
-0.04(-1.14%)
Jan 02, 2003
3.624
3.693
3.624
3.666
68,304
-0.03(-0.75%)
Dec 31, 2002
3.693
3.693
3.693
3.693
0
+0.00(+0.00%)
Dec 30, 2002
3.693
3.693
3.693
3.693
8,179
+0.00(+0.02%)
Dec 27, 2002
3.693
3.693
3.693
3.693
286
+0.10(+2.89%)
Dec 26, 2002
3.589
3.589
3.589
3.589
7,605
+0.00(+0.00%)
Dec 24, 2002
3.659
3.659
3.659
3.589
2,869
+0.14(+4.04%)
Dec 23, 2002
3.338
3.450
3.317
3.450
8,753
+0.10(+2.91%)
Dec 20, 2002
3.317
3.408
3.317
3.352
5,022
+0.15(+4.57%)
Dec 19, 2002
3.484
3.484
3.206
3.206
6,313
-0.10(-3.16%)
Dec 18, 2002
3.484
3.624
3.268
3.310
75,335
-0.06(-1.66%)
Dec 17, 2002
3.484
3.484
3.366
3.366
13,775
-0.12(-3.40%)
Dec 16, 2002
3.484
3.484
3.484
3.484
14,206
+0.02(+0.60%)
Dec 13, 2002
3.310
3.491
3.268
3.463
48,788
+0.17(+5.27%)
Dec 12, 2002
3.310
3.484
3.136
3.290
12,627
-0.06(-1.65%)
Dec 11, 2002
3.380
3.388
3.310
3.345
11,766
-0.01(-0.21%)
Dec 10, 2002
3.450
3.450
3.352
3.352
4,735
-0.06(-1.82%)
Dec 09, 2002
3.275
3.484
3.275
3.414
7,318
-0.04(-1.03%)
Dec 06, 2002
3.652
3.652
3.415
3.450
9,327
-0.01(-0.40%)
Dec 05, 2002
3.505
3.505
3.450
3.463
96,286
-0.09(-2.55%)
Dec 04, 2002
3.554
3.554
3.554
3.554
0
+0.00(+0.00%)
Dec 03, 2002
3.568
3.568
3.491
3.554
2,726
-0.04(-1.16%)
Dec 02, 2002
3.826
3.826
3.596
3.596
7,461
-0.04(-1.15%)
Nov 29, 2002
3.638
3.638
3.638
3.638
2,152
+0.01(+0.38%)
Nov 27, 2002
3.589
3.624
3.588
3.624
7,031
+0.00(+0.00%)
Nov 26, 2002
3.624
3.624
3.624
3.624
0
+0.00(+0.00%)
Nov 25, 2002
3.617
3.624
3.617
3.624
4,304
+0.00(+0.00%)
Nov 22, 2002
3.624
3.624
3.624
3.624
0
+0.00(+0.00%)
Nov 21, 2002
3.318
3.638
3.318
3.624
40,322
+0.00(+0.00%)
Nov 20, 2002
3.623
3.659
3.623
3.624
30,564
+0.00(+0.00%)
Nov 19, 2002
3.659
3.833
3.415
3.624
29,560
+0.00(+0.00%)
Nov 18, 2002
3.631
3.659
3.624
3.624
5,739
-0.03(-0.95%)
Nov 15, 2002
3.659
3.659
3.659
3.659
0
+0.00(+0.00%)
Nov 14, 2002
3.659
3.659
3.659
3.659
1,721
+0.03(+0.96%)
Nov 13, 2002
3.554
3.659
3.554
3.624
62,851
-0.01(-0.19%)
Nov 12, 2002
3.652
3.659
3.498
3.631
60,268
-0.10(-2.62%)
Nov 11, 2002
3.728
3.728
3.728
3.728
0
+0.00(+0.00%)
Nov 08, 2002
3.693
3.728
3.645
3.728
9,470
+0.06(+1.52%)
Nov 07, 2002
3.659
3.673
3.366
3.673
34,295
-0.16(-4.18%)
Nov 06, 2002
3.833
3.833
3.833
3.833
275,513
-0.12(-3.00%)
Nov 05, 2002
3.986
4.084
3.659
3.951
17,793
-0.13(-3.08%)
Nov 04, 2002
3.659
4.181
3.659
4.077
49,075
-0.03(-0.85%)
Nov 01, 2002
4.007
4.112
3.972
4.112
7,318
+0.00(+0.00%)
Oct 31, 2002
4.356
4.356
3.791
4.112
2,869
-0.07(-1.65%)
Oct 30, 2002
4.181
4.181
4.181
4.181
0
+0.00(+0.00%)
Oct 29, 2002
4.181
4.181
4.181
4.181
573
-0.00(-0.02%)
Oct 28, 2002
4.049
4.049
4.042
4.181
2,008
-0.06(-1.48%)
Oct 25, 2002
4.244
4.244
4.244
4.244
0
+0.00(+0.00%)
Oct 24, 2002
4.244
4.244
4.244
4.244
3,587
+0.06(+1.50%)
Oct 23, 2002
4.119
4.181
4.042
4.181
89,828
-0.01(-0.17%)
Oct 22, 2002
4.251
4.356
4.188
4.188
13,775
-0.06(-1.48%)
Oct 21, 2002
4.356
4.362
4.251
4.251
131,299
-0.10(-2.40%)
Oct 18, 2002
4.007
4.356
4.007
4.356
4,304
+0.48(+12.33%)
Oct 17, 2002
3.659
3.877
3.659
3.877
1,449
+0.43(+12.40%)
Oct 16, 2002
3.401
3.450
3.401
3.450
4,448
+0.04(+1.23%)
Oct 15, 2002
3.408
3.408
3.408
3.408
0
+0.00(+0.00%)
Oct 14, 2002
3.450
3.450
3.407
3.408
1,147
+0.06(+1.73%)
Oct 11, 2002
3.350
3.350
3.350
3.350
286
+0.03(+0.77%)
Oct 10, 2002
3.324
3.324
3.324
3.324
286
-0.12(-3.42%)
Oct 09, 2002
3.442
3.442
3.442
3.442
0
+0.00(+0.00%)
Oct 08, 2002
3.345
3.442
3.310
3.442
20,376
+0.15(+4.64%)
Oct 07, 2002
3.310
3.338
3.289
3.289
5,165
-0.02(-0.61%)
Oct 04, 2002
3.310
3.310
3.309
3.309
2,439
+0.03(+1.04%)
Oct 03, 2002
3.275
3.275
3.275
3.275
1,578
+0.03(+1.08%)
Oct 02, 2002
3.400
3.470
3.234
3.240
72,178
-0.03(-1.06%)
Oct 01, 2002
3.373
3.373
3.275
3.275
36,017
-0.10(-3.09%)
Sep 30, 2002
2.997
3.380
2.996
3.380
90,976
+0.12(+3.63%)
Sep 27, 2002
3.372
3.372
3.261
3.261
2,439
-0.01(-0.21%)
Sep 26, 2002
3.268
3.268
3.268
3.268
0
+0.00(+0.00%)
Sep 25, 2002
3.275
3.276
3.268
3.268
82,654
-0.01(-0.19%)
Sep 24, 2002
3.394
3.394
3.136
3.275
38,600
-0.14(-4.10%)
Sep 23, 2002
3.484
3.484
3.414
3.415
75,622
-0.16(-4.48%)
Sep 20, 2002
3.555
3.575
3.477
3.575
15,067
+0.02(+0.59%)
Sep 19, 2002
3.833
3.833
3.484
3.554
56,681
-0.28(-7.27%)
Sep 18, 2002
3.840
4.139
3.833
3.833
3,443
-0.07(-1.79%)
Sep 17, 2002
4.042
4.495
3.903
3.903
20,520
-0.16(-3.95%)
Sep 16, 2002
4.181
4.181
4.063
4.063
41,040
-0.01(-0.34%)
Sep 13, 2002
4.112
4.251
4.077
4.077
17,076
+0.07(+1.74%)
Sep 12, 2002
4.035
4.035
3.896
4.007
201,848
-0.03(-0.69%)
Sep 11, 2002
3.791
4.098
3.770
4.035
3,874
+0.41(+11.35%)
Sep 10, 2002
3.624
3.631
3.484
3.624
258,437
+0.14(+3.98%)
Sep 09, 2002
3.275
3.631
3.275
3.485
77,057
+0.21(+6.40%)
Sep 06, 2002
3.310
3.310
3.171
3.275
168,465
-0.03(-1.05%)
Sep 05, 2002
3.484
3.484
3.171
3.310
145,792
+0.21(+6.74%)
Sep 04, 2002
2.788
3.101
2.788
3.101
59,551
+0.24(+8.54%)
Sep 03, 2002
3.136
3.136
2.788
2.857
41,614
-0.28(-8.89%)
Aug 30, 2002
3.136
3.136
3.135
3.136
11,049
-0.02(-0.66%)
Aug 29, 2002
3.157
3.157
3.157
3.157
0
+0.00(+0.00%)
Aug 28, 2002
3.157
3.157
3.157
3.157
0
+0.00(+0.00%)
Aug 27, 2002
3.324
3.324
2.906
3.157
16,502
-0.33(-9.38%)
Aug 26, 2002
3.484
3.484
3.484
3.484
0
+0.00(+0.00%)
Aug 23, 2002
3.484
3.484
3.484
3.484
286
-0.00(-0.02%)
Aug 22, 2002
3.512
3.512
3.484
3.484
18,654
-0.17(-4.76%)
Aug 21, 2002
3.659
3.659
3.659
3.659
0
+0.00(+0.00%)
Aug 20, 2002
3.659
3.659
3.659
3.659
2,008
-0.14(-3.67%)
Aug 16, 2002
3.798
3.798
3.798
3.798
143
-0.02(-0.55%)
Aug 15, 2002
3.819
3.819
3.819
3.819
143
-0.00(-0.02%)
Aug 14, 2002
4.008
4.008
3.820
3.820
21,094
-0.36(-8.65%)
Aug 13, 2002
4.181
4.181
4.181
4.181
0
+0.00(+0.00%)
Aug 12, 2002
4.181
4.181
4.181
4.181
0
+0.01(+0.18%)
Aug 07, 2002
4.174
4.174
4.174
4.174
0
+0.00(+0.00%)
Aug 06, 2002
4.077
4.174
4.077
4.174
2,152
-0.01(-0.18%)
Aug 05, 2002
4.181
4.181
4.181
4.181
0
+0.00(+0.00%)
Aug 02, 2002
4.181
4.181
4.181
4.181
0
+0.00(+0.00%)
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.