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
FTSE 100 Index
(IX:
FTSE
)
8,424.20
+3.94 (+0.05%)
Daily Price
Updated: 4:35 PM EDT, May 20, 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, 2000
6336
6365
6275
6365
717,273,984
+0.00(+0.00%)
Jul 30, 2000
6336
6365
6275
6365
717,273,984
+29.60(+0.47%)
Jul 28, 2000
6352
6390
6333
6336
947,097,024
-16.40(-0.26%)
Jul 27, 2000
6387
6456
6352
6352
1,037,889,984
-35.00(-0.55%)
Jul 26, 2000
6391
6426
6379
6387
773,683,008
-3.60(-0.06%)
Jul 25, 2000
6381
6402
6354
6391
701,497,024
+9.40(+0.15%)
Jul 24, 2000
6378
6423
6333
6381
571,731,968
+0.00(+0.00%)
Jul 23, 2000
6378
6423
6333
6381
571,731,968
+2.90(+0.05%)
Jul 21, 2000
6469
6469
6366
6378
698,153,024
-90.60(-1.40%)
Jul 20, 2000
6465
6491
6441
6469
752,145,984
+3.50(+0.05%)
Jul 19, 2000
6450
6493
6420
6466
746,627,968
+15.00(+0.23%)
Jul 18, 2000
6526
6531
6445
6450
776,028,992
-75.00(-1.15%)
Jul 17, 2000
6475
6526
6474
6526
767,081,024
+0.00(+0.00%)
Jul 16, 2000
6475
6526
6474
6526
767,081,024
+50.10(+0.77%)
Jul 14, 2000
6476
6503
6452
6475
826,062,976
-0.30(-0.00%)
Jul 13, 2000
6518
6531
6460
6476
1,048,433,984
-42.80(-0.66%)
Jul 12, 2000
6476
6545
6467
6518
965,464,000
+42.70(+0.66%)
Jul 11, 2000
6466
6510
6450
6476
800,588,032
+9.60(+0.15%)
Jul 10, 2000
6498
6515
6463
6466
610,792,000
+0.00(+0.00%)
Jul 09, 2000
6498
6515
6463
6466
610,792,000
-31.30(-0.48%)
Jul 07, 2000
6420
6503
6390
6498
793,281,024
+77.90(+1.21%)
Jul 06, 2000
6382
6438
6341
6420
829,020,992
+37.10(+0.58%)
Jul 05, 2000
6417
6446
6346
6382
921,486,976
-34.50(-0.54%)
Jul 04, 2000
6470
6470
6405
6417
661,401,024
-53.40(-0.83%)
Jul 03, 2000
6313
6470
6309
6470
742,606,016
+0.00(+0.00%)
Jul 02, 2000
6313
6470
6309
6470
742,606,016
+157.70(+2.50%)
Jun 30, 2000
6239
6323
6239
6313
925,225,024
+73.70(+1.18%)
Jun 29, 2000
6314
6321
6221
6239
1,070,825,984
-74.50(-1.18%)
Jun 28, 2000
6375
6394
6311
6314
811,699,008
-61.80(-0.97%)
Jun 27, 2000
6405
6428
6366
6375
792,112,000
-29.90(-0.47%)
Jun 26, 2000
6392
6448
6369
6405
579,590,016
+0.00(+0.00%)
Jun 25, 2000
6392
6448
6369
6405
579,590,016
+13.70(+0.21%)
Jun 23, 2000
6414
6414
6368
6392
818,585,024
-22.30(-0.35%)
Jun 22, 2000
6478
6531
6414
6414
871,870,976
-64.00(-0.99%)
Jun 21, 2000
6527
6532
6429
6478
671,105,984
-49.10(-0.75%)
Jun 20, 2000
6490
6536
6490
6527
615,307,008
+36.70(+0.57%)
Jun 19, 2000
6491
6516
6468
6490
558,985,984
+0.00(+0.00%)
Jun 18, 2000
6491
6516
6468
6490
558,985,984
-35.80(-0.55%)
Jun 16, 2000
6491
6567
6475
6526
810,817,024
+35.20(+0.54%)
Jun 15, 2000
6536
6566
6491
6491
931,716,992
-45.50(-0.70%)
Jun 14, 2000
6447
6552
6447
6536
855,812,992
+89.20(+1.38%)
Jun 13, 2000
6431
6515
6431
6447
769,795,968
+16.20(+0.25%)
Jun 12, 2000
6444
6480
6431
6431
452,014,016
+0.00(+0.00%)
Jun 11, 2000
6444
6480
6431
6431
452,014,016
-12.90(-0.20%)
Jun 09, 2000
6497
6512
6438
6444
661,766,016
-52.80(-0.81%)
Jun 08, 2000
6504
6593
6470
6497
764,417,984
-7.20(-0.11%)
Jun 07, 2000
6547
6547
6476
6504
786,067,968
-43.00(-0.66%)
Jun 06, 2000
6547
6620
6490
6547
1,011,856,000
+0.10(+0.00%)
Jun 05, 2000
6626
6636
6540
6547
778,809,984
+0.00(+0.00%)
Jun 04, 2000
6626
6636
6540
6547
778,809,984
-79.70(-1.20%)
Jun 02, 2000
6470
6635
6446
6626
1,324,934,016
+155.90(+2.41%)
Jun 01, 2000
6359
6477
6344
6470
794,675,008
+111.10(+1.75%)
May 31, 2000
6360
6420
6326
6359
1,273,734,016
-0.20(-0.00%)
May 30, 2000
6217
6380
6217
6360
979,689,024
+142.70(+2.30%)
May 29, 2000
6217
6217
6217
6217
0
+0.00(+0.00%)
May 28, 2000
6217
6217
6217
6217
0
+0.00(+0.00%)
May 26, 2000
6231
6252
6153
6217
778,243,008
-14.20(-0.23%)
May 25, 2000
6119
6235
6119
6231
1,032,467,968
+112.50(+1.84%)
May 24, 2000
6087
6127
5998
6119
1,074,882,048
+31.80(+0.52%)
May 23, 2000
6036
6128
6026
6087
819,942,976
+51.30(+0.85%)
May 22, 2000
6045
6130
5992
6036
897,441,024
+0.00(+0.00%)
May 21, 2000
6045
6130
5992
6036
897,441,024
-9.90(-0.16%)
May 19, 2000
6233
6238
6039
6045
937,081,984
-187.60(-3.01%)
May 18, 2000
6196
6256
6196
6233
711,939,968
+36.80(+0.59%)
May 17, 2000
6318
6322
6189
6196
700,310,976
-122.20(-1.93%)
May 16, 2000
6248
6349
6248
6318
982,524,032
+70.70(+1.13%)
May 15, 2000
6284
6290
6218
6248
688,446,976
+0.00(+0.00%)
May 14, 2000
6284
6290
6218
6248
688,446,976
-35.80(-0.57%)
May 12, 2000
6246
6304
6221
6284
870,252,032
+37.60(+0.60%)
May 11, 2000
6101
6264
6052
6246
1,084,977,024
+145.20(+2.38%)
May 10, 2000
6124
6183
6090
6101
1,171,741,952
-23.10(-0.38%)
May 09, 2000
6216
6243
6113
6124
901,816,000
-92.50(-1.49%)
May 08, 2000
6239
6299
6174
6216
603,449,984
+0.00(+0.00%)
May 07, 2000
6239
6299
6174
6216
603,449,984
-22.50(-0.36%)
May 05, 2000
6200
6268
6190
6239
845,273,984
+39.20(+0.63%)
May 04, 2000
6185
6231
6162
6200
906,960,000
+14.80(+0.24%)
May 03, 2000
6373
6373
6176
6185
825,000,000
-188.60(-2.96%)
May 02, 2000
6327
6413
6312
6373
1,035,665,984
+46.00(+0.73%)
May 01, 2000
6327
6327
6327
6327
0
+0.00(+0.00%)
Apr 30, 2000
6327
6327
6327
6327
0
+0.00(+0.00%)
Apr 28, 2000
6179
6342
6179
6327
882,174,976
+148.10(+2.40%)
Apr 27, 2000
6256
6306
6128
6179
970,702,016
-77.20(-1.23%)
Apr 26, 2000
6283
6342
6247
6256
1,031,032,000
-26.50(-0.42%)
Apr 25, 2000
6241
6314
6156
6283
1,028,702,976
+41.80(+0.67%)
Apr 24, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 23, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 21, 2000
6241
6241
6241
6241
0
+0.00(+0.00%)
Apr 20, 2000
6185
6248
6134
6241
879,208,000
+56.30(+0.91%)
Apr 19, 2000
6074
6194
6074
6185
1,251,275,008
+110.90(+1.83%)
Apr 18, 2000
5995
6084
5952
6074
1,016,953,984
+79.40(+1.32%)
Apr 17, 2000
6178
6178
5915
5995
1,204,900,992
+0.00(+0.00%)
Apr 16, 2000
6178
6178
5915
5995
1,204,900,992
-183.50(-2.97%)
Apr 14, 2000
6357
6359
6150
6178
996,451,008
-178.90(-2.81%)
Apr 13, 2000
6351
6382
6268
6357
1,107,725,952
+6.20(+0.10%)
Apr 12, 2000
6379
6444
6334
6351
931,779,968
-28.40(-0.45%)
Apr 11, 2000
6533
6534
6358
6379
1,114,606,976
-154.20(-2.36%)
Apr 10, 2000
6570
6580
6510
6533
816,580,992
+0.00(+0.00%)
Apr 09, 2000
6570
6580
6510
6533
816,580,992
-36.50(-0.56%)
Apr 07, 2000
6451
6586
6451
6570
857,438,016
+118.80(+1.84%)
Apr 06, 2000
6379
6465
6354
6451
1,068,579,008
+71.80(+1.13%)
Apr 05, 2000
6427
6428
6283
6379
566,609,984
-47.70(-0.74%)
Apr 04, 2000
6462
6531
6416
6427
1,278,569,984
-35.10(-0.54%)
Apr 03, 2000
6540
6540
6438
6462
949,900,032
+0.00(+0.00%)
Apr 02, 2000
6540
6540
6438
6462
949,900,032
-78.10(-1.19%)
Apr 01, 2000
6445
6557
6386
6540
1,019,644,032
+95.00(+1.47%)
Mar 31, 2000
6599
6599
6418
6445
1,119,761,024
-153.60(-2.33%)
Mar 30, 2000
6650
6657
6570
6599
892,675,008
-51.30(-0.77%)
Mar 29, 2000
6687
6735
6624
6650
726,224,000
-37.10(-0.55%)
Mar 28, 2000
6738
6770
6654
6687
789,449,024
+0.00(+0.00%)
Mar 27, 2000
6738
6770
6654
6687
789,449,024
-51.30(-0.76%)
Mar 25, 2000
6595
6755
6595
6738
1,088,155,008
+143.90(+2.18%)
Mar 24, 2000
6610
6618
6539
6595
856,587,008
-15.00(-0.23%)
Mar 23, 2000
6618
6692
6552
6610
1,181,720,064
-8.30(-0.13%)
Mar 22, 2000
6624
6631
6543
6618
1,079,931,008
-6.60(-0.10%)
Mar 21, 2000
6558
6653
6523
6624
764,550,976
+0.00(+0.00%)
Mar 20, 2000
6558
6653
6523
6624
764,550,976
+66.50(+1.01%)
Mar 18, 2000
6557
6713
6504
6558
1,309,176,960
+0.70(+0.01%)
Mar 17, 2000
6447
6618
6447
6557
1,361,502,976
+110.30(+1.71%)
Mar 16, 2000
6487
6487
6396
6447
1,196,994,944
-40.10(-0.62%)
Mar 15, 2000
6467
6540
6457
6487
753,820,992
+20.20(+0.31%)
Mar 14, 2000
6569
6569
6381
6467
822,972,032
+0.00(+0.00%)
Mar 13, 2000
6569
6569
6381
6467
822,972,032
-101.80(-1.55%)
Mar 11, 2000
6532
6642
6532
6569
1,005,534,016
+36.60(+0.56%)
Mar 10, 2000
6411
6544
6411
6532
983,964,992
+120.90(+1.89%)
Mar 09, 2000
6466
6480
6387
6411
1,315,382,016
-55.30(-0.86%)
Mar 08, 2000
6568
6568
6466
6466
1,164,978,944
-101.30(-1.54%)
Mar 07, 2000
6488
6593
6457
6568
1,334,247,040
+0.00(+0.00%)
Mar 06, 2000
6488
6593
6457
6568
1,334,247,040
+80.30(+1.24%)
Mar 04, 2000
6432
6506
6403
6488
1,107,792,000
+55.40(+0.86%)
Mar 03, 2000
6365
6436
6324
6432
1,124,952,064
+67.20(+1.06%)
Mar 02, 2000
6233
6387
6233
6365
1,499,256,064
+132.30(+2.12%)
Mar 01, 2000
6100
6246
6100
6233
1,121,708,032
+133.00(+2.18%)
Feb 29, 2000
6198
6271
6054
6100
925,049,024
+0.00(+0.00%)
Feb 28, 2000
6198
6271
6054
6100
925,049,024
-98.40(-1.59%)
Feb 26, 2000
6087
6198
6087
6198
1,181,229,952
+111.30(+1.83%)
Feb 25, 2000
6144
6289
6071
6087
1,213,197,056
-57.40(-0.93%)
Feb 24, 2000
6015
6167
6015
6144
1,393,863,936
+129.40(+2.15%)
Feb 23, 2000
6082
6173
6003
6015
1,830,338,048
-66.90(-1.10%)
Feb 22, 2000
6165
6194
6030
6082
960,304,000
+0.00(+0.00%)
Feb 21, 2000
6165
6194
6030
6082
960,304,000
-83.40(-1.35%)
Feb 19, 2000
6209
6264
6151
6165
1,098,726,016
-44.30(-0.71%)
Feb 18, 2000
6147
6262
6103
6209
1,522,350,976
+61.90(+1.01%)
Feb 17, 2000
6005
6147
6002
6147
1,614,733,056
+142.20(+2.37%)
Feb 16, 2000
6069
6168
5973
6005
1,510,016,000
-63.40(-1.04%)
Feb 15, 2000
6193
6198
6028
6069
1,429,934,976
+0.00(+0.00%)
Feb 14, 2000
6193
6198
6028
6069
1,429,934,976
-124.70(-2.01%)
Feb 12, 2000
6280
6326
6127
6193
3,433,671,168
-86.50(-1.38%)
Feb 11, 2000
6315
6320
6200
6280
2,218,541,056
-35.60(-0.56%)
Feb 10, 2000
6286
6451
6272
6315
1,840,148,992
+29.60(+0.47%)
Feb 09, 2000
6119
6296
6117
6286
2,217,462,016
+167.20(+2.73%)
Feb 08, 2000
6185
6232
6101
6119
1,230,759,040
+0.00(+0.00%)
Feb 07, 2000
6185
6232
6101
6119
1,230,759,040
-66.40(-1.07%)
Feb 05, 2000
6324
6365
6171
6185
2,309,286,912
-139.30(-2.20%)
Feb 04, 2000
6303
6394
6252
6324
1,865,400,064
+21.50(+0.34%)
Feb 03, 2000
6291
6345
6242
6303
1,336,830,976
+11.90(+0.19%)
Feb 02, 2000
6268
6367
6232
6291
1,214,558,976
+22.40(+0.36%)
Feb 01, 2000
6376
6376
6247
6268
931,452,992
+0.00(+0.00%)
Jan 31, 2000
6376
6376
6247
6268
931,452,992
-107.10(-1.68%)
Jan 29, 2000
6441
6475
6355
6376
918,227,008
-65.40(-1.02%)
Jan 28, 2000
6376
6452
6376
6441
816,595,968
+65.40(+1.03%)
Jan 27, 2000
6274
6380
6270
6376
1,021,822,016
+101.50(+1.62%)
Jan 26, 2000
6380
6380
6263
6274
805,329,984
-105.70(-1.66%)
Jan 25, 2000
6346
6480
6346
6380
672,107,008
+0.00(+0.00%)
Jan 24, 2000
6346
6480
6346
6380
672,107,008
+33.50(+0.53%)
Jan 22, 2000
6349
6375
6287
6346
1,007,934,016
-2.40(-0.04%)
Jan 21, 2000
6445
6493
6328
6349
1,008,169,024
-96.80(-1.50%)
Jan 20, 2000
6505
6506
6434
6446
863,686,016
-59.10(-0.91%)
Jan 19, 2000
6670
6696
6492
6505
854,700,032
-164.90(-2.47%)
Jan 18, 2000
6658
6694
6638
6670
923,472,000
+0.00(+0.00%)
Jan 17, 2000
6658
6694
6638
6670
923,472,000
+11.30(+0.17%)
Jan 15, 2000
6532
6667
6532
6658
1,098,626,048
+126.70(+1.94%)
Jan 14, 2000
6533
6596
6509
6532
865,830,976
-1.30(-0.02%)
Jan 13, 2000
6519
6533
6470
6533
779,904,000
+13.90(+0.21%)
Jan 12, 2000
6608
6638
6511
6519
863,011,008
-88.80(-1.34%)
Jan 11, 2000
6505
6634
6505
6608
735,454,976
+0.00(+0.00%)
Jan 10, 2000
6505
6634
6505
6608
735,454,976
+102.90(+1.58%)
Jan 08, 2000
6447
6532
6439
6505
888,305,984
+57.60(+0.89%)
Jan 07, 2000
6536
6547
6424
6447
785,532,032
-88.70(-1.36%)
Jan 06, 2000
6666
6666
6500
6536
670,233,984
-130.00(-1.95%)
Jan 05, 2000
6930
6930
6663
6666
633,449,024
-264.30(-3.81%)
Jan 04, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 03, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Jan 01, 2000
6930
6930
6930
6930
0
+0.00(+0.00%)
Dec 31, 1999
6836
6951
6836
6930
89,162,000
+94.30(+1.38%)
Dec 30, 1999
6806
6861
6801
6836
164,536,000
+29.40(+0.43%)
Dec 29, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 28, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 27, 1999
6806
6806
6806
6806
0
+0.00(+0.00%)
Dec 25, 1999
6777
6816
6773
6806
65,604,000
+29.70(+0.44%)
Dec 24, 1999
6729
6803
6723
6777
203,131,008
+48.20(+0.72%)
Dec 23, 1999
6708
6750
6692
6729
261,092,992
+21.10(+0.31%)
Dec 22, 1999
6731
6731
6676
6708
409,496,992
-23.70(-0.35%)
Dec 21, 1999
6725
6762
6707
6731
369,406,016
+0.00(+0.00%)
Dec 20, 1999
6725
6762
6707
6731
369,406,016
+6.60(+0.10%)
Dec 18, 1999
6672
6757
6646
6725
639,206,016
+52.60(+0.79%)
Dec 17, 1999
6634
6705
6634
6672
702,660,992
+38.20(+0.58%)
Dec 16, 1999
6702
6716
6589
6634
760,260,992
-68.30(-1.02%)
Dec 15, 1999
6711
6735
6663
6702
824,099,008
-8.60(-0.13%)
Dec 14, 1999
6740
6770
6711
6711
610,590,976
+0.00(+0.00%)
Dec 13, 1999
6740
6770
6711
6711
610,590,976
-28.80(-0.43%)
Dec 11, 1999
6681
6740
6660
6740
866,865,984
+58.70(+0.88%)
Dec 10, 1999
6619
6688
6619
6681
734,305,984
+61.40(+0.93%)
Dec 09, 1999
6661
6661
6610
6619
916,310,976
-41.50(-0.62%)
Dec 08, 1999
6694
6729
6660
6661
729,796,992
-33.10(-0.49%)
Dec 07, 1999
6742
6769
6657
6694
640,360,000
+0.00(+0.00%)
Dec 06, 1999
6742
6769
6657
6694
640,360,000
-48.20(-0.71%)
Dec 04, 1999
6654
6772
6652
6742
954,355,008
+88.50(+1.33%)
Dec 03, 1999
6646
6694
6623
6654
946,099,968
+7.70(+0.12%)
Dec 02, 1999
6597
6656
6575
6646
642,022,976
+48.80(+0.74%)
Dec 01, 1999
6692
6692
6587
6597
881,507,968
-95.10(-1.42%)
Nov 30, 1999
6685
6759
6660
6692
602,630,016
+0.00(+0.00%)
Nov 29, 1999
6685
6759
6660
6692
602,630,016
+7.50(+0.11%)
Nov 27, 1999
6683
6743
6654
6685
810,689,024
+2.00(+0.03%)
Nov 26, 1999
6562
6686
6558
6683
785,592,000
+121.00(+1.84%)
Nov 25, 1999
6534
6570
6494
6562
741,816,000
+27.60(+0.42%)
Nov 24, 1999
6442
6551
6427
6534
884,721,984
+92.20(+1.43%)
Nov 23, 1999
6482
6565
6422
6442
637,864,000
+0.00(+0.00%)
Nov 22, 1999
6482
6565
6422
6442
637,864,000
-40.30(-0.62%)
Nov 20, 1999
6551
6593
6456
6482
1,040,161,024
-68.50(-1.05%)
Nov 19, 1999
6556
6590
6520
6551
1,121,728,000
-4.90(-0.07%)
Nov 18, 1999
6583
6627
6534
6556
1,134,823,936
-27.30(-0.41%)
Nov 17, 1999
6534
6596
6524
6583
847,961,984
+49.40(+0.76%)
Nov 16, 1999
6512
6575
6498
6534
698,814,016
+0.00(+0.00%)
Nov 15, 1999
6512
6575
6498
6534
698,814,016
+22.00(+0.34%)
Nov 13, 1999
6551
6613
6488
6512
872,254,976
-39.80(-0.61%)
Nov 12, 1999
6447
6553
6447
6551
778,096,000
+104.40(+1.62%)
Nov 11, 1999
6436
6475
6417
6447
620,980,992
+11.50(+0.18%)
Nov 10, 1999
6374
6483
6374
6436
754,035,008
+61.20(+0.96%)
Nov 09, 1999
6357
6398
6338
6374
492,500,992
+0.00(+0.00%)
Nov 08, 1999
6357
6398
6338
6374
492,500,992
+17.70(+0.28%)
Nov 06, 1999
6331
6402
6309
6357
713,905,024
+25.30(+0.40%)
Nov 05, 1999
6281
6357
6280
6331
722,251,008
+50.50(+0.80%)
Nov 04, 1999
6252
6299
6231
6281
613,870,976
+28.80(+0.46%)
Nov 03, 1999
6284
6284
6231
6252
593,044,992
-32.00(-0.51%)
Nov 02, 1999
6256
6298
6232
6284
444,312,992
+0.00(+0.00%)
Nov 01, 1999
6256
6298
6232
6284
444,312,992
+28.30(+0.45%)
Oct 29, 1999
6149
6279
6146
6256
754,646,016
+106.60(+1.73%)
Oct 28, 1999
6046
6166
5990
6149
803,534,976
+103.40(+1.71%)
Oct 27, 1999
6092
6092
6017
6046
558,246,016
-46.70(-0.77%)
Oct 26, 1999
6009
6097
5995
6092
526,276,000
+83.00(+1.38%)
Oct 25, 1999
6059
6109
5992
6009
664,108,032
+0.00(+0.00%)
Oct 24, 1999
6059
6109
5992
6009
664,108,032
-49.50(-0.82%)
Oct 22, 1999
5939
6060
5939
6059
684,224,000
+119.60(+2.01%)
Oct 21, 1999
6007
6044
5888
5939
876,246,976
-67.40(-1.12%)
Oct 20, 1999
5994
6028
5970
6007
689,518,976
+13.00(+0.22%)
Oct 19, 1999
5869
5994
5869
5994
703,616,000
+124.50(+2.12%)
Oct 18, 1999
5907
5907
5798
5869
419,844,000
+0.00(+0.00%)
Oct 17, 1999
5907
5907
5798
5869
419,844,000
-38.10(-0.64%)
Oct 15, 1999
6039
6039
5842
5907
670,374,016
-132.10(-2.19%)
Oct 14, 1999
6113
6132
6038
6039
676,988,032
-74.00(-1.21%)
Oct 13, 1999
6175
6175
6079
6113
579,556,992
-61.50(-1.00%)
Oct 12, 1999
6235
6243
6165
6175
677,902,016
-59.90(-0.96%)
Oct 11, 1999
6199
6239
6186
6235
449,854,016
+0.00(+0.00%)
Oct 10, 1999
6199
6239
6186
6235
449,854,016
+35.40(+0.57%)
Oct 08, 1999
6200
6251
6161
6199
524,039,008
-1.10(-0.02%)
Oct 07, 1999
6098
6222
6098
6200
698,052,992
+103.00(+1.69%)
Oct 06, 1999
6084
6098
6012
6098
662,833,984
+13.00(+0.21%)
Oct 05, 1999
6053
6100
6042
6084
515,628,992
+31.60(+0.52%)
Oct 04, 1999
5971
6057
5967
6053
445,881,984
+0.00(+0.00%)
Oct 03, 1999
5971
6057
5967
6053
445,881,984
+82.20(+1.38%)
Oct 01, 1999
6030
6060
5960
5971
569,168,000
-59.10(-0.98%)
Sep 30, 1999
6021
6042
5964
6030
458,569,984
+9.20(+0.15%)
Sep 29, 1999
6007
6077
5942
6021
459,203,008
+13.40(+0.22%)
Sep 28, 1999
6079
6079
6007
6007
511,668,000
-71.40(-1.17%)
Sep 27, 1999
5938
6088
5938
6079
585,408,000
+0.00(+0.00%)
Sep 26, 1999
5938
6088
5938
6079
585,408,000
+141.00(+2.37%)
Sep 24, 1999
5970
5990
5901
5938
936,648,000
-32.10(-0.54%)
Sep 23, 1999
5914
6022
5910
5970
738,646,016
+55.80(+0.94%)
Sep 22, 1999
5957
5966
5868
5914
652,801,024
-43.40(-0.73%)
Sep 21, 1999
6056
6081
5943
5957
679,411,008
-99.20(-1.64%)
Sep 20, 1999
6040
6095
6030
6056
477,328,000
+0.00(+0.00%)
Sep 19, 1999
6040
6095
6030
6056
477,328,000
+16.70(+0.28%)
Sep 17, 1999
6031
6062
6012
6040
550,444,032
+25.20(+0.42%)
Sep 16, 1999
6048
6082
6010
6015
518,915,008
-53.10(-0.88%)
Sep 15, 1999
6109
6118
6044
6068
624,556,992
-48.30(-0.79%)
Sep 14, 1999
6186
6251
6105
6116
469,220,000
-53.00(-0.86%)
Sep 13, 1999
6206
6232
6127
6169
403,331,008
+0.00(+0.00%)
Sep 12, 1999
6206
6232
6127
6169
403,331,008
-22.00(-0.36%)
Sep 10, 1999
6278
6300
6191
6191
478,352,000
-69.60(-1.11%)
Sep 09, 1999
6256
6271
6242
6261
464,004,000
+7.00(+0.11%)
Sep 08, 1999
6316
6316
6159
6254
479,164,992
-55.90(-0.89%)
Sep 07, 1999
6377
6382
6302
6310
440,644,000
-66.20(-1.04%)
Sep 06, 1999
6361
6388
6351
6376
335,105,984
+0.00(+0.00%)
Sep 05, 1999
6361
6388
6351
6376
335,105,984
+43.50(+0.69%)
Sep 03, 1999
6210
6342
6208
6332
494,971,008
+136.60(+2.20%)
Sep 02, 1999
6272
6277
6168
6196
521,856,992
-80.60(-1.28%)
Sep 01, 1999
6251
6280
6207
6276
495,028,000
+29.80(+0.48%)
Aug 31, 1999
6351
6351
6246
6246
438,278,016
-128.80(-2.02%)
Aug 30, 1999
6375
6375
6375
6375
0
+0.00(+0.00%)
Aug 29, 1999
6375
6375
6375
6375
0
+0.00(+0.00%)
Aug 27, 1999
6379
6413
6350
6375
390,603,008
-8.70(-0.14%)
Aug 26, 1999
6382
6434
6362
6384
517,988,992
+14.40(+0.23%)
Aug 25, 1999
6346
6400
6346
6370
554,520,000
+54.40(+0.86%)
Aug 24, 1999
6326
6334
6286
6315
429,529,984
-7.00(-0.11%)
Aug 23, 1999
6186
6330
6186
6322
451,156,992
+0.00(+0.00%)
Aug 22, 1999
6186
6330
6186
6322
451,156,992
+141.30(+2.29%)
Aug 20, 1999
6135
6187
6130
6181
387,124,000
+62.80(+1.03%)
Aug 19, 1999
6210
6218
6104
6118
518,015,008
-83.80(-1.35%)
Aug 18, 1999
6169
6233
6161
6202
512,588,000
+35.30(+0.57%)
Aug 17, 1999
6233
6240
6166
6166
461,236,992
-68.90(-1.10%)
Aug 16, 1999
6247
6264
6207
6235
364,238,016
+0.00(+0.00%)
Aug 15, 1999
6247
6264
6207
6235
364,238,016
-9.70(-0.16%)
Aug 13, 1999
6142
6248
6116
6245
576,230,016
+91.80(+1.49%)
Aug 12, 1999
6045
6153
6045
6153
512,695,008
+138.90(+2.31%)
Aug 11, 1999
5980
6049
5980
6014
474,681,984
+36.00(+0.60%)
Aug 10, 1999
6125
6127
5976
5978
553,006,976
-148.10(-2.42%)
Aug 09, 1999
6126
6165
6112
6126
384,824,992
+0.00(+0.00%)
Aug 08, 1999
6126
6165
6112
6126
384,824,992
+5.50(+0.09%)
Aug 06, 1999
6130
6179
6099
6121
472,860,000
+19.40(+0.32%)
Aug 05, 1999
6198
6198
6078
6102
596,868,992
-133.80(-2.15%)
Aug 04, 1999
6253
6283
6219
6235
489,969,984
-15.30(-0.24%)
Aug 03, 1999
6285
6298
6220
6251
561,676,032
-37.60(-0.60%)
Aug 02, 1999
6228
6302
6157
6288
408,956,992
+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.