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
Forward Inds Inc
(NQ:
FORD
)
0.5202
-0.0088 (-1.66%)
Streaming Delayed Price
Updated: 3:00 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
1.680
1.800
1.680
1.780
12,600
+0.00(+0.00%)
Jul 30, 2003
1.800
1.800
1.690
1.780
32,900
+0.03(+1.71%)
Jul 29, 2003
1.800
1.880
1.710
1.750
8,600
-0.05(-2.78%)
Jul 28, 2003
1.900
1.900
1.680
1.800
69,900
-0.09(-4.76%)
Jul 25, 2003
1.690
1.890
1.690
1.890
102,000
+0.24(+14.55%)
Jul 24, 2003
1.730
1.730
1.650
1.650
17,200
+0.01(+0.61%)
Jul 23, 2003
1.640
1.730
1.610
1.640
34,400
+0.01(+0.61%)
Jul 22, 2003
1.750
1.750
1.610
1.630
63,100
-0.11(-6.27%)
Jul 21, 2003
1.620
1.760
1.610
1.739
24,300
+0.10(+6.04%)
Jul 18, 2003
1.700
1.750
1.640
1.640
12,600
-0.06(-3.53%)
Jul 17, 2003
1.750
1.750
1.620
1.700
23,500
+0.05(+3.03%)
Jul 16, 2003
1.740
1.740
1.650
1.650
20,300
-0.06(-3.51%)
Jul 15, 2003
1.729
1.730
1.650
1.710
21,700
+0.00(+0.06%)
Jul 14, 2003
1.790
1.840
1.600
1.709
25,100
-0.02(-1.21%)
Jul 11, 2003
1.750
1.750
1.600
1.730
10,600
+0.00(+0.00%)
Jul 10, 2003
1.800
1.800
1.580
1.730
4,700
+0.00(+0.06%)
Jul 09, 2003
1.720
1.770
1.560
1.729
21,500
+0.01(+0.52%)
Jul 08, 2003
1.730
1.750
1.680
1.720
18,700
+0.05(+2.99%)
Jul 07, 2003
1.650
1.740
1.610
1.670
24,300
+0.01(+0.60%)
Jul 03, 2003
1.660
1.660
1.600
1.660
9,900
+0.00(+0.00%)
Jul 02, 2003
1.640
1.720
1.610
1.660
10,700
-0.01(-0.60%)
Jul 01, 2003
1.610
1.680
1.610
1.670
15,800
+0.05(+3.09%)
Jun 30, 2003
1.680
1.740
1.620
1.620
13,200
-0.07(-4.14%)
Jun 27, 2003
1.720
1.740
1.620
1.690
500
-0.03(-1.74%)
Jun 26, 2003
1.800
1.820
1.550
1.720
18,200
-0.07(-3.91%)
Jun 25, 2003
1.660
1.830
1.550
1.790
206,100
+0.27(+17.76%)
Jun 24, 2003
1.500
1.550
1.450
1.520
48,200
+0.06(+4.04%)
Jun 23, 2003
1.660
1.660
1.440
1.461
119,400
-0.18(-10.91%)
Jun 20, 2003
1.710
1.800
1.640
1.640
66,800
-0.08(-4.65%)
Jun 19, 2003
1.800
1.800
1.720
1.720
11,600
-0.05(-2.82%)
Jun 18, 2003
1.700
1.800
1.700
1.770
24,700
+0.02(+1.20%)
Jun 17, 2003
1.820
1.820
1.690
1.749
18,700
-0.01(-0.62%)
Jun 16, 2003
1.700
1.760
1.700
1.760
13,400
+0.02(+1.15%)
Jun 13, 2003
1.660
1.750
1.660
1.740
14,800
-0.01(-0.57%)
Jun 12, 2003
1.710
1.780
1.700
1.750
11,800
+0.03(+1.74%)
Jun 11, 2003
1.710
1.830
1.710
1.720
12,400
-0.10(-5.49%)
Jun 10, 2003
1.750
1.830
1.660
1.820
20,500
-0.01(-0.55%)
Jun 09, 2003
1.830
1.850
1.760
1.830
1,800
+0.00(+0.00%)
Jun 06, 2003
1.820
1.850
1.750
1.830
22,500
+0.06(+3.39%)
Jun 05, 2003
1.760
1.790
1.760
1.770
7,100
-0.02(-1.12%)
Jun 04, 2003
1.850
1.850
1.770
1.790
13,200
-0.06(-3.24%)
Jun 03, 2003
1.800
1.850
1.710
1.850
60,300
+0.15(+8.82%)
Jun 02, 2003
1.800
1.800
1.700
1.700
24,700
-0.06(-3.41%)
May 30, 2003
1.690
1.820
1.690
1.760
15,600
+0.01(+0.57%)
May 29, 2003
1.830
1.850
1.630
1.750
92,900
-0.09(-4.89%)
May 28, 2003
1.850
1.880
1.800
1.840
31,200
-0.01(-0.54%)
May 27, 2003
1.940
1.940
1.850
1.850
25,400
-0.09(-4.64%)
May 23, 2003
1.960
1.960
1.900
1.940
12,100
-0.01(-0.51%)
May 22, 2003
1.860
1.960
1.860
1.950
44,900
+0.05(+2.69%)
May 21, 2003
1.870
1.899
1.850
1.899
6,500
-0.00(-0.05%)
May 20, 2003
1.850
1.950
1.850
1.900
14,400
+0.01(+0.53%)
May 19, 2003
1.890
1.950
1.860
1.890
12,300
-0.05(-2.58%)
May 16, 2003
1.870
1.950
1.850
1.940
30,300
-0.01(-0.46%)
May 15, 2003
2.030
2.030
1.890
1.949
13,400
-0.00(-0.05%)
May 14, 2003
1.920
1.970
1.920
1.950
16,100
+0.01(+0.52%)
May 13, 2003
2.000
2.060
1.910
1.940
14,300
-0.08(-3.96%)
May 12, 2003
1.970
2.100
1.930
2.020
76,600
+0.09(+4.66%)
May 09, 2003
1.880
1.940
1.860
1.930
26,200
+0.07(+3.76%)
May 08, 2003
1.900
1.900
1.860
1.860
19,400
+0.01(+0.54%)
May 07, 2003
1.950
1.950
1.850
1.850
26,800
-0.08(-4.15%)
May 06, 2003
1.960
1.960
1.860
1.930
24,600
-0.03(-1.53%)
May 05, 2003
2.000
2.000
1.860
1.960
39,900
-0.04(-2.00%)
May 02, 2003
1.960
2.030
1.880
2.000
37,400
+0.07(+3.63%)
May 01, 2003
1.940
1.940
1.880
1.930
9,700
-0.01(-0.52%)
Apr 30, 2003
1.970
1.970
1.870
1.940
34,400
+0.00(+0.00%)
Apr 29, 2003
1.870
1.960
1.870
1.940
63,400
+0.06(+3.19%)
Apr 28, 2003
1.980
2.020
1.870
1.880
57,300
-0.03(-1.57%)
Apr 25, 2003
2.080
2.080
1.870
1.910
38,300
-0.08(-3.97%)
Apr 24, 2003
2.150
2.180
1.880
1.989
98,600
-0.06(-2.98%)
Apr 23, 2003
2.180
2.300
2.000
2.050
101,700
-0.14(-6.39%)
Apr 22, 2003
2.250
2.350
1.960
2.190
268,000
-0.39(-15.12%)
Apr 21, 2003
2.150
2.580
2.140
2.580
116,400
+0.43(+20.00%)
Apr 17, 2003
2.110
2.150
2.000
2.150
38,100
+0.13(+6.44%)
Apr 16, 2003
1.920
2.120
1.920
2.020
30,600
-0.07(-3.35%)
Apr 15, 2003
1.930
2.120
1.920
2.090
17,100
+0.09(+4.50%)
Apr 14, 2003
1.970
2.100
1.970
2.000
59,100
+0.13(+6.95%)
Apr 11, 2003
1.900
2.000
1.870
1.870
32,400
-0.01(-0.58%)
Apr 10, 2003
1.780
1.920
1.780
1.881
16,500
-0.02(-1.05%)
Apr 09, 2003
2.020
2.020
1.901
1.901
31,900
-0.10(-4.95%)
Apr 08, 2003
1.970
2.000
1.910
2.000
25,500
+0.09(+4.71%)
Apr 07, 2003
1.890
1.950
1.850
1.910
21,400
+0.01(+0.53%)
Apr 04, 2003
1.820
1.900
1.820
1.900
8,800
+0.06(+3.26%)
Apr 03, 2003
1.850
1.970
1.830
1.840
17,000
-0.05(-2.65%)
Apr 02, 2003
1.810
1.910
1.810
1.890
13,000
+0.08(+4.42%)
Apr 01, 2003
1.530
1.950
1.500
1.810
28,800
-0.03(-1.63%)
Mar 31, 2003
1.850
1.850
1.700
1.840
15,100
-0.01(-0.54%)
Mar 28, 2003
1.880
1.880
1.850
1.850
4,000
-0.02(-1.07%)
Mar 27, 2003
1.900
1.900
1.830
1.870
4,200
-0.06(-3.11%)
Mar 26, 2003
1.970
2.050
1.800
1.930
46,900
+0.02(+1.05%)
Mar 25, 2003
1.670
1.950
1.410
1.910
42,770
-0.05(-2.55%)
Mar 24, 2003
1.830
1.960
1.820
1.960
15,600
-0.08(-3.92%)
Mar 21, 2003
2.040
2.100
1.990
2.040
24,000
+0.05(+2.51%)
Mar 20, 2003
1.990
2.090
1.780
1.990
6,700
+0.04(+2.05%)
Mar 19, 2003
2.110
2.110
1.950
1.950
22,400
-0.05(-2.50%)
Mar 18, 2003
1.960
2.070
1.930
2.000
20,650
+0.08(+4.17%)
Mar 17, 2003
2.010
2.010
1.830
1.920
9,500
-0.09(-4.48%)
Mar 14, 2003
1.680
2.010
1.680
2.010
25,600
+0.28(+16.18%)
Mar 13, 2003
1.700
1.740
1.650
1.730
44,000
+0.04(+2.37%)
Mar 12, 2003
1.690
1.690
1.690
1.690
0
+0.00(+0.00%)
Mar 11, 2003
1.710
1.760
1.660
1.690
9,600
-0.03(-1.74%)
Mar 10, 2003
1.790
1.790
1.660
1.720
16,800
-0.08(-4.44%)
Mar 07, 2003
1.830
1.850
1.800
1.800
11,200
+0.02(+1.12%)
Mar 06, 2003
1.840
1.840
1.680
1.780
21,600
+0.03(+1.71%)
Mar 05, 2003
1.710
1.850
1.610
1.750
21,700
-0.13(-6.91%)
Mar 04, 2003
1.880
1.950
1.550
1.880
43,200
-0.04(-2.03%)
Mar 03, 2003
1.920
1.970
1.891
1.919
10,200
-0.06(-3.08%)
Feb 28, 2003
2.050
2.120
1.950
1.980
26,200
-0.03(-1.49%)
Feb 27, 2003
2.020
2.040
1.910
2.010
32,700
+0.00(+0.00%)
Feb 26, 2003
2.070
2.070
2.000
2.010
25,400
-0.05(-2.43%)
Feb 25, 2003
2.130
2.150
2.030
2.060
51,000
+0.04(+1.98%)
Feb 24, 2003
2.140
2.140
2.000
2.020
14,000
-0.04(-1.94%)
Feb 21, 2003
2.020
2.150
2.000
2.060
49,900
+0.09(+4.57%)
Feb 20, 2003
2.020
2.020
1.960
1.970
21,000
-0.03(-1.50%)
Feb 19, 2003
1.880
2.010
1.880
2.000
35,900
+0.07(+3.63%)
Feb 18, 2003
1.900
1.930
1.770
1.930
64,500
+0.15(+8.43%)
Feb 14, 2003
1.950
1.980
1.760
1.780
48,700
-0.19(-9.64%)
Feb 13, 2003
1.970
1.980
1.920
1.970
11,400
-0.01(-0.51%)
Feb 12, 2003
1.960
2.010
1.910
1.980
21,800
-0.03(-1.49%)
Feb 11, 2003
2.120
2.150
1.960
2.010
39,000
-0.14(-6.51%)
Feb 10, 2003
2.120
2.290
2.100
2.150
19,100
+0.01(+0.47%)
Feb 07, 2003
2.180
2.250
2.100
2.140
17,900
-0.12(-5.31%)
Feb 06, 2003
2.160
2.320
2.160
2.260
20,600
-0.01(-0.44%)
Feb 05, 2003
2.400
2.410
2.220
2.270
44,500
-0.14(-5.81%)
Feb 04, 2003
2.590
2.590
2.310
2.410
39,100
-0.09(-3.60%)
Feb 03, 2003
2.090
2.500
2.040
2.500
92,400
+0.47(+23.15%)
Jan 31, 2003
1.900
2.060
1.900
2.030
49,500
+0.12(+6.28%)
Jan 30, 2003
2.050
2.070
1.900
1.910
70,096
-0.14(-6.83%)
Jan 29, 2003
2.180
2.180
2.010
2.050
54,300
-0.03(-1.44%)
Jan 28, 2003
2.050
2.240
1.970
2.080
49,300
-0.01(-0.48%)
Jan 27, 2003
2.100
2.100
1.850
2.090
72,700
-0.01(-0.48%)
Jan 24, 2003
2.170
2.260
1.850
2.100
174,600
-0.04(-1.87%)
Jan 23, 2003
2.000
2.150
1.960
2.140
221,600
+0.19(+9.74%)
Jan 22, 2003
1.890
2.150
1.740
1.950
269,500
+0.21(+12.07%)
Jan 21, 2003
1.310
1.750
1.300
1.740
240,600
+0.44(+33.85%)
Jan 17, 2003
1.480
1.480
1.250
1.300
25,900
-0.19(-12.75%)
Jan 16, 2003
1.550
1.580
1.390
1.490
22,000
+0.04(+2.76%)
Jan 15, 2003
1.550
1.580
1.450
1.450
59,500
-0.02(-1.36%)
Jan 14, 2003
1.370
1.560
1.370
1.470
241,900
+0.12(+8.97%)
Jan 13, 2003
1.300
1.350
1.240
1.349
59,600
+0.16(+13.36%)
Jan 10, 2003
1.180
1.240
1.120
1.190
57,500
-0.01(-0.83%)
Jan 09, 2003
1.180
1.230
1.180
1.200
29,600
+0.00(+0.00%)
Jan 08, 2003
1.220
1.220
1.170
1.200
33,400
+0.03(+2.56%)
Jan 07, 2003
1.170
1.170
1.140
1.170
25,400
-0.02(-1.68%)
Jan 06, 2003
1.170
1.230
1.110
1.190
11,300
+0.04(+3.48%)
Jan 03, 2003
1.130
1.220
1.130
1.150
3,200
+0.01(+0.88%)
Jan 02, 2003
1.160
1.160
1.090
1.140
6,400
+0.04(+3.54%)
Dec 31, 2002
1.166
1.170
1.101
1.101
3,100
-0.01(-0.81%)
Dec 30, 2002
1.130
1.210
1.110
1.110
6,900
-0.09(-7.42%)
Dec 27, 2002
1.200
1.250
1.150
1.199
47,800
+0.04(+3.36%)
Dec 26, 2002
1.240
1.250
1.150
1.160
4,700
-0.14(-10.77%)
Dec 24, 2002
1.200
1.340
1.180
1.300
9,000
+0.12(+10.17%)
Dec 23, 2002
1.150
1.240
1.150
1.180
59,800
-0.06(-4.45%)
Dec 20, 2002
1.150
1.235
1.110
1.235
99,900
+0.14(+12.27%)
Dec 19, 2002
1.080
1.100
1.080
1.100
12,100
+0.03(+2.80%)
Dec 18, 2002
1.180
1.180
1.060
1.070
11,200
-0.03(-2.73%)
Dec 17, 2002
1.100
1.120
1.090
1.100
53,700
+0.00(+0.00%)
Dec 16, 2002
1.000
1.100
1.000
1.100
17,000
+0.07(+6.80%)
Dec 13, 2002
0.9600
1.050
0.9500
1.030
7,900
+0.01(+0.98%)
Dec 12, 2002
1.010
1.020
0.9400
1.020
19,100
-0.01(-0.97%)
Dec 11, 2002
0.9800
1.050
0.9800
1.030
26,100
+0.06(+6.19%)
Dec 10, 2002
0.9400
0.9700
0.9300
0.9700
13,800
+0.02(+2.11%)
Dec 09, 2002
0.9500
0.9500
0.9500
0.9500
4,400
+0.00(+0.00%)
Dec 06, 2002
1.120
1.120
0.8900
0.9500
91,500
-0.18(-15.93%)
Dec 05, 2002
1.100
1.150
1.090
1.130
62,700
+0.03(+3.20%)
Dec 04, 2002
0.9600
1.190
0.9300
1.095
84,800
+0.16(+16.49%)
Dec 03, 2002
0.9400
0.9400
0.9300
0.9400
38,100
-0.01(-1.05%)
Dec 02, 2002
0.9200
0.9600
0.8100
0.9500
40,000
+0.05(+5.56%)
Nov 27, 2002
0.9400
0.9500
0.8890
0.9000
43,100
+0.00(+0.00%)
Nov 26, 2002
0.8500
0.9400
0.8490
0.9000
78,600
+0.06(+6.51%)
Nov 25, 2002
0.8450
0.8450
0.8450
0.8450
1,000
+0.03(+3.05%)
Nov 22, 2002
0.8100
0.8250
0.8100
0.8200
3,000
+0.01(+1.23%)
Nov 21, 2002
0.8150
0.8150
0.8100
0.8100
2,900
-0.01(-1.22%)
Nov 20, 2002
0.8110
0.8200
0.8100
0.8200
6,900
+0.00(+0.00%)
Nov 19, 2002
0.8200
0.8200
0.8200
0.8200
100
+0.04(+5.13%)
Nov 18, 2002
0.7800
0.7800
0.7800
0.7800
100
+0.02(+2.63%)
Nov 15, 2002
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Nov 14, 2002
0.7700
0.7700
0.7600
0.7600
2,200
+0.00(+0.00%)
Nov 13, 2002
0.7810
0.7810
0.7600
0.7600
9,100
-0.02(-2.56%)
Nov 12, 2002
0.7800
0.7800
0.7800
0.7800
0
+0.00(+0.00%)
Nov 11, 2002
0.7800
0.7800
0.7800
0.7800
100
-0.07(-8.24%)
Nov 08, 2002
0.8500
0.8500
0.8500
0.8500
3,000
+0.08(+10.39%)
Nov 07, 2002
0.8490
0.8500
0.7700
0.7700
1,600
+0.04(+5.48%)
Nov 06, 2002
0.7500
0.7700
0.7300
0.7300
18,800
-0.05(-6.41%)
Nov 05, 2002
0.7800
0.7800
0.7700
0.7800
9,800
-0.07(-8.24%)
Nov 04, 2002
0.8500
0.8500
0.8500
0.8500
1,000
+0.04(+4.94%)
Nov 01, 2002
0.8100
0.8100
0.8100
0.8100
6,100
-0.04(-4.71%)
Oct 31, 2002
0.8500
0.8500
0.8500
0.8500
5,000
+0.00(+0.12%)
Oct 30, 2002
0.8500
0.8500
0.8490
0.8490
100
-0.00(-0.12%)
Oct 29, 2002
0.8500
0.8500
0.8500
0.8500
0
+0.00(+0.00%)
Oct 28, 2002
0.8500
0.8500
0.7700
0.8500
11,000
+0.01(+1.31%)
Oct 25, 2002
0.8000
0.8600
0.7600
0.8390
10,900
+0.04(+4.87%)
Oct 24, 2002
0.8500
0.8900
0.8000
0.8000
11,600
+0.04(+5.26%)
Oct 23, 2002
0.8400
0.8400
0.7600
0.7600
7,900
-0.04(-5.00%)
Oct 22, 2002
0.8000
0.8000
0.8000
0.8000
100
+0.04(+5.26%)
Oct 21, 2002
0.7610
0.7610
0.7600
0.7600
200
+0.01(+1.33%)
Oct 18, 2002
0.9200
0.9200
0.7500
0.7500
600
-0.01(-1.32%)
Oct 17, 2002
0.8900
0.8900
0.7500
0.7600
8,400
-0.07(-8.43%)
Oct 16, 2002
0.8100
0.8400
0.7500
0.8300
2,200
+0.07(+9.21%)
Oct 15, 2002
0.7600
0.7600
0.7600
0.7600
2,000
+0.01(+1.33%)
Oct 14, 2002
0.7700
0.8800
0.7300
0.7500
26,300
-0.14(-15.73%)
Oct 11, 2002
0.8800
0.8900
0.8000
0.8900
4,650
+0.02(+1.71%)
Oct 10, 2002
0.8800
0.8800
0.8750
0.8750
700
+0.10(+13.64%)
Oct 09, 2002
0.8700
0.8800
0.7700
0.7700
900
+0.01(+1.32%)
Oct 08, 2002
0.8700
0.9000
0.7600
0.7600
4,700
-0.04(-5.12%)
Oct 07, 2002
0.8000
0.8010
0.8000
0.8010
1,100
+0.00(+0.13%)
Oct 04, 2002
0.8200
0.8200
0.8000
0.8000
7,600
+0.00(+0.00%)
Oct 03, 2002
0.8100
0.8100
0.7600
0.8000
15,100
-0.04(-4.76%)
Oct 02, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Oct 01, 2002
0.8200
0.8400
0.8100
0.8400
1,200
+0.03(+3.70%)
Sep 30, 2002
0.8100
0.8100
0.8100
0.8100
400
+0.01(+1.25%)
Sep 27, 2002
0.8000
0.8400
0.7600
0.8000
11,400
-0.05(-5.88%)
Sep 26, 2002
0.8600
0.9000
0.7500
0.8500
15,600
-0.05(-5.56%)
Sep 25, 2002
0.8900
0.9000
0.8200
0.9000
1,900
+0.07(+8.30%)
Sep 24, 2002
0.8500
0.8900
0.8300
0.8310
6,900
+0.03(+3.87%)
Sep 23, 2002
0.7600
0.8000
0.7500
0.8000
2,490,000
+0.04(+5.26%)
Sep 20, 2002
0.7600
0.7610
0.7500
0.7600
15,300
-0.03(-3.80%)
Sep 19, 2002
0.8000
0.8000
0.7500
0.7900
12,550
+0.02(+2.60%)
Sep 18, 2002
0.7700
0.7800
0.7700
0.7700
5,000
+0.00(+0.00%)
Sep 17, 2002
0.8700
0.8700
0.7600
0.7700
20,400
-0.10(-11.49%)
Sep 16, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 13, 2002
0.8700
0.8700
0.8700
0.8700
1,400
+0.00(+0.00%)
Sep 12, 2002
0.8700
0.8700
0.8700
0.8700
0
+0.00(+0.00%)
Sep 11, 2002
0.8700
0.8700
0.8700
0.8700
400
-0.03(-3.33%)
Sep 10, 2002
0.8900
0.9000
0.8500
0.9000
6,000
+0.06(+7.14%)
Sep 09, 2002
0.8100
0.8400
0.8100
0.8400
2,900
+0.03(+3.70%)
Sep 06, 2002
0.8100
0.8100
0.8100
0.8100
1,500
-0.03(-3.57%)
Sep 05, 2002
0.8400
0.8400
0.8400
0.8400
0
+0.00(+0.00%)
Sep 04, 2002
0.7600
0.8500
0.7600
0.8400
3,000
+0.10(+13.51%)
Sep 03, 2002
0.8500
0.8500
0.7400
0.7400
19,300
-0.11(-12.94%)
Aug 30, 2002
0.8500
0.8500
0.8500
0.8500
800
+0.01(+1.19%)
Aug 29, 2002
0.8510
0.8510
0.8400
0.8400
12,000
-0.06(-6.67%)
Aug 28, 2002
0.8100
0.9000
0.8000
0.9000
55,800
+0.14(+18.42%)
Aug 27, 2002
0.7600
0.7600
0.7600
0.7600
0
+0.00(+0.00%)
Aug 26, 2002
0.7400
0.7800
0.7400
0.7600
29,900
+0.00(+0.00%)
Aug 23, 2002
0.8300
0.8300
0.7600
0.7600
10,200
-0.07(-8.43%)
Aug 22, 2002
0.7500
0.8300
0.7500
0.8300
17,000
+0.03(+3.75%)
Aug 21, 2002
0.7500
0.8000
0.7300
0.8000
13,500
+0.00(+0.00%)
Aug 20, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.04(+5.26%)
Aug 16, 2002
0.7600
0.7600
0.7600
0.7600
5,000
+0.00(+0.00%)
Aug 15, 2002
0.7600
0.7600
0.7600
0.7600
2,000
-0.04(-5.00%)
Aug 14, 2002
0.8000
0.8000
0.8000
0.8000
600
+0.00(+0.00%)
Aug 13, 2002
0.8300
0.8300
0.8000
0.8000
2,600
-0.03(-3.50%)
Aug 12, 2002
0.8290
0.8290
0.8290
0.8290
100
+0.03(+3.62%)
Aug 07, 2002
0.8200
0.8300
0.8000
0.8000
5,900
+0.05(+6.67%)
Aug 06, 2002
0.7500
0.7500
0.7500
0.7500
0
+0.00(+0.00%)
Aug 05, 2002
0.8000
0.8300
0.7500
0.7500
2,700
+0.00(+0.00%)
Aug 02, 2002
1.000
1.000
0.7500
0.7500
900
+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.