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
Kopin Cp
(NQ:
KOPN
)
0.8380
+0.0203 (+2.48%)
Streaming Delayed Price
Updated: 4:00 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, 2003
7.520
7.650
7.460
7.540
657,600
+0.06(+0.80%)
Jul 30, 2003
7.410
7.550
7.300
7.480
1,022,900
-0.02(-0.27%)
Jul 29, 2003
7.280
7.500
7.240
7.500
622,400
+0.25(+3.45%)
Jul 28, 2003
7.100
7.290
6.950
7.250
693,100
+0.15(+2.11%)
Jul 25, 2003
5.860
7.230
5.820
7.100
1,585,200
+0.63(+9.79%)
Jul 24, 2003
6.830
6.920
6.330
6.467
895,700
-0.34(-5.04%)
Jul 23, 2003
7.050
7.050
6.560
6.810
502,100
-0.16(-2.30%)
Jul 22, 2003
6.670
7.110
6.580
6.970
570,900
+0.48(+7.40%)
Jul 21, 2003
6.820
6.820
6.250
6.490
604,900
-0.29(-4.28%)
Jul 18, 2003
7.260
7.270
6.750
6.780
871,800
-0.54(-7.38%)
Jul 17, 2003
7.480
7.480
7.200
7.320
731,700
-0.19(-2.53%)
Jul 16, 2003
7.510
7.620
7.350
7.510
433,000
-0.02(-0.27%)
Jul 15, 2003
7.740
7.750
7.410
7.530
486,500
-0.16(-2.08%)
Jul 14, 2003
7.600
7.750
7.550
7.690
699,500
+0.24(+3.22%)
Jul 11, 2003
7.400
7.660
7.370
7.450
480,492
+0.06(+0.81%)
Jul 10, 2003
7.560
7.810
7.120
7.390
705,100
-0.27(-3.52%)
Jul 09, 2003
7.420
7.740
7.270
7.660
1,035,200
+0.26(+3.51%)
Jul 08, 2003
7.150
7.500
7.080
7.400
856,700
+0.25(+3.50%)
Jul 07, 2003
6.650
7.180
6.650
7.150
972,300
+0.55(+8.33%)
Jul 03, 2003
6.650
6.660
6.310
6.600
298,600
-0.04(-0.60%)
Jul 02, 2003
6.380
6.710
6.360
6.640
692,374
+0.26(+4.08%)
Jul 01, 2003
6.120
6.400
6.100
6.380
684,500
+0.24(+3.91%)
Jun 30, 2003
6.030
6.420
5.980
6.140
1,374,900
+0.28(+4.78%)
Jun 27, 2003
5.830
6.090
5.780
5.860
716,500
+0.01(+0.17%)
Jun 26, 2003
5.880
5.960
5.790
5.850
310,400
+0.11(+1.92%)
Jun 25, 2003
5.730
5.900
5.700
5.740
375,000
+0.01(+0.17%)
Jun 24, 2003
5.580
5.800
5.580
5.730
407,000
+0.13(+2.32%)
Jun 23, 2003
5.870
5.880
5.560
5.600
573,300
-0.19(-3.28%)
Jun 20, 2003
5.690
5.940
5.680
5.790
505,700
+0.02(+0.35%)
Jun 19, 2003
6.040
6.090
5.700
5.770
424,000
-0.23(-3.83%)
Jun 18, 2003
5.980
6.120
5.940
6.000
761,500
+0.04(+0.67%)
Jun 17, 2003
6.100
6.140
5.830
5.960
513,800
-0.02(-0.33%)
Jun 16, 2003
5.820
6.080
5.820
5.980
613,800
+0.17(+2.93%)
Jun 13, 2003
5.870
6.014
5.700
5.810
251,100
-0.04(-0.68%)
Jun 12, 2003
6.000
6.070
5.780
5.850
331,100
-0.11(-1.85%)
Jun 11, 2003
6.030
6.030
5.850
5.960
288,800
-0.04(-0.67%)
Jun 10, 2003
5.990
6.050
5.860
6.000
319,100
+0.06(+1.01%)
Jun 09, 2003
6.130
6.250
5.820
5.940
1,015,000
-0.46(-7.19%)
Jun 06, 2003
6.660
6.660
6.240
6.400
1,033,300
+0.04(+0.63%)
Jun 05, 2003
6.040
6.450
5.860
6.360
777,200
+0.13(+2.09%)
Jun 04, 2003
6.180
6.470
6.090
6.230
1,676,800
+0.72(+13.07%)
Jun 03, 2003
5.430
5.620
5.410
5.510
329,000
+0.07(+1.29%)
Jun 02, 2003
5.400
5.750
5.370
5.440
589,800
+0.12(+2.26%)
May 30, 2003
5.440
5.500
5.300
5.320
429,900
-0.06(-1.12%)
May 29, 2003
5.410
5.560
5.200
5.380
780,700
-0.05(-0.92%)
May 28, 2003
5.380
5.580
5.340
5.430
296,900
+0.03(+0.56%)
May 27, 2003
5.030
5.400
5.000
5.400
482,400
+0.34(+6.72%)
May 23, 2003
5.120
5.150
5.020
5.060
329,700
-0.07(-1.36%)
May 22, 2003
5.200
5.220
4.990
5.130
429,000
-0.07(-1.35%)
May 21, 2003
5.200
5.250
5.060
5.200
303,700
+0.06(+1.17%)
May 20, 2003
5.050
5.260
5.000
5.140
438,400
+0.09(+1.78%)
May 19, 2003
5.320
5.360
5.000
5.050
415,000
-0.32(-5.96%)
May 16, 2003
5.370
5.490
5.320
5.370
457,200
-0.12(-2.19%)
May 15, 2003
5.500
5.620
5.350
5.490
367,100
+0.01(+0.18%)
May 14, 2003
5.750
5.750
5.400
5.480
517,400
-0.17(-3.01%)
May 13, 2003
5.030
5.680
5.000
5.650
1,308,500
+0.59(+11.66%)
May 12, 2003
4.880
5.150
4.840
5.060
649,300
+0.18(+3.69%)
May 09, 2003
4.710
4.890
4.660
4.880
555,300
+0.25(+5.40%)
May 08, 2003
4.730
4.780
4.610
4.630
261,300
-0.12(-2.53%)
May 07, 2003
4.650
4.920
4.590
4.750
397,000
+0.08(+1.71%)
May 06, 2003
4.830
4.880
4.560
4.670
842,100
-0.17(-3.51%)
May 05, 2003
4.850
4.950
4.750
4.840
581,400
+0.01(+0.21%)
May 02, 2003
4.750
5.030
4.670
4.830
696,600
+0.12(+2.55%)
May 01, 2003
4.820
4.980
4.690
4.710
295,600
-0.10(-2.08%)
Apr 30, 2003
4.730
4.930
4.680
4.810
442,200
+0.10(+2.23%)
Apr 29, 2003
4.480
4.740
4.400
4.705
799,400
+0.30(+6.93%)
Apr 28, 2003
4.530
4.740
4.330
4.400
1,285,400
-0.21(-4.56%)
Apr 25, 2003
5.320
5.350
4.600
4.610
1,203,300
-0.67(-12.69%)
Apr 24, 2003
5.780
5.860
5.130
5.280
1,615,200
-0.49(-8.49%)
Apr 23, 2003
5.760
5.950
5.700
5.770
791,500
+0.01(+0.17%)
Apr 22, 2003
5.870
5.930
5.700
5.760
737,300
-0.11(-1.87%)
Apr 21, 2003
5.780
6.050
5.760
5.870
686,100
+0.08(+1.38%)
Apr 17, 2003
6.500
6.500
5.450
5.790
2,393,400
-0.94(-13.97%)
Apr 16, 2003
6.700
6.760
6.380
6.730
616,900
+0.05(+0.75%)
Apr 15, 2003
6.310
6.680
6.290
6.680
457,700
+0.33(+5.20%)
Apr 14, 2003
6.060
6.420
6.050
6.350
423,500
+0.36(+6.01%)
Apr 11, 2003
6.040
6.200
5.990
5.990
309,900
-0.02(-0.33%)
Apr 10, 2003
6.090
6.130
6.000
6.010
306,400
-0.05(-0.83%)
Apr 09, 2003
5.950
6.270
5.950
6.060
574,700
+0.10(+1.68%)
Apr 08, 2003
5.970
6.030
5.820
5.960
361,500
-0.04(-0.67%)
Apr 07, 2003
5.690
6.020
5.680
6.000
829,000
+0.32(+5.63%)
Apr 04, 2003
5.570
5.750
5.530
5.680
305,600
+0.14(+2.53%)
Apr 03, 2003
5.690
5.730
5.440
5.540
372,500
-0.09(-1.60%)
Apr 02, 2003
5.240
5.690
5.220
5.630
557,900
+0.43(+8.29%)
Apr 01, 2003
5.050
5.230
5.040
5.199
192,400
+0.16(+3.15%)
Mar 31, 2003
5.150
5.180
4.980
5.040
386,730
-0.12(-2.33%)
Mar 28, 2003
5.080
5.279
5.030
5.160
286,689
+0.01(+0.19%)
Mar 27, 2003
4.900
5.150
4.870
5.150
255,941
+0.24(+4.89%)
Mar 26, 2003
5.130
5.140
4.900
4.910
380,455
-0.21(-4.10%)
Mar 25, 2003
4.790
5.120
4.700
5.120
413,361
+0.38(+8.02%)
Mar 24, 2003
5.110
5.130
4.730
4.740
323,240
-0.40(-7.78%)
Mar 21, 2003
5.360
5.450
5.060
5.140
653,156
-0.13(-2.47%)
Mar 20, 2003
5.140
5.430
5.050
5.270
305,960
+0.10(+1.93%)
Mar 19, 2003
5.150
5.240
5.110
5.170
367,845
+0.02(+0.39%)
Mar 18, 2003
5.170
5.289
5.000
5.150
540,717
+0.15(+3.00%)
Mar 17, 2003
4.790
5.080
4.770
5.000
402,462
+0.15(+3.09%)
Mar 14, 2003
4.840
4.950
4.780
4.850
16,010,000
+0.00(+0.00%)
Mar 13, 2003
4.600
4.850
4.590
4.850
246,900
+0.31(+6.80%)
Mar 12, 2003
4.580
4.620
4.430
4.541
211,925
-0.03(-0.63%)
Mar 11, 2003
4.750
4.850
4.570
4.570
159,900
-0.14(-2.97%)
Mar 10, 2003
4.750
4.790
4.510
4.710
295,600
-0.04(-0.84%)
Mar 07, 2003
4.780
4.850
4.630
4.750
219,300
-0.05(-1.04%)
Mar 06, 2003
4.740
4.950
4.710
4.800
232,800
+0.04(+0.84%)
Mar 05, 2003
4.690
4.790
4.660
4.760
174,700
+0.08(+1.71%)
Mar 04, 2003
4.680
4.750
4.590
4.680
167,300
+0.02(+0.43%)
Mar 03, 2003
4.730
4.760
4.590
4.660
229,500
-0.03(-0.64%)
Feb 28, 2003
4.850
4.900
4.630
4.690
252,700
-0.13(-2.70%)
Feb 27, 2003
4.770
4.850
4.750
4.820
138,500
+0.11(+2.34%)
Feb 26, 2003
4.810
5.000
4.710
4.710
212,400
-0.10(-2.08%)
Feb 25, 2003
4.910
4.960
4.630
4.810
311,500
-0.11(-2.24%)
Feb 24, 2003
4.840
4.930
4.620
4.920
371,200
+0.08(+1.65%)
Feb 21, 2003
4.540
4.850
4.510
4.840
291,000
+0.29(+6.37%)
Feb 20, 2003
4.600
4.730
4.530
4.550
258,100
+0.00(+0.00%)
Feb 19, 2003
4.670
4.740
4.510
4.550
296,300
-0.07(-1.52%)
Feb 18, 2003
4.490
4.680
4.450
4.620
374,800
+0.12(+2.67%)
Feb 14, 2003
4.400
4.600
4.250
4.500
477,500
+0.12(+2.74%)
Feb 13, 2003
4.430
4.450
4.310
4.380
565,200
-0.05(-1.13%)
Feb 12, 2003
4.300
4.430
4.270
4.430
291,200
+0.11(+2.55%)
Feb 11, 2003
4.410
4.520
4.210
4.320
293,200
-0.04(-0.92%)
Feb 10, 2003
4.180
4.370
4.110
4.360
183,600
+0.13(+3.07%)
Feb 07, 2003
4.450
4.470
4.200
4.230
226,900
-0.17(-3.86%)
Feb 06, 2003
4.390
4.550
4.290
4.400
243,600
-0.02(-0.45%)
Feb 05, 2003
4.440
4.550
4.300
4.420
410,800
-0.01(-0.23%)
Feb 04, 2003
4.390
4.430
4.210
4.430
293,900
+0.01(+0.23%)
Feb 03, 2003
4.180
4.430
4.170
4.420
312,500
+0.24(+5.72%)
Jan 31, 2003
3.980
4.270
3.970
4.181
733,300
+0.16(+4.00%)
Jan 30, 2003
4.050
4.121
4.000
4.020
300,130
+0.01(+0.25%)
Jan 29, 2003
4.000
4.220
3.920
4.010
278,500
-0.08(-1.96%)
Jan 28, 2003
3.850
4.150
3.730
4.090
414,900
+0.34(+9.07%)
Jan 27, 2003
3.930
3.970
3.740
3.750
398,600
-0.20(-5.06%)
Jan 24, 2003
4.030
4.040
3.930
3.950
343,500
-0.09(-2.25%)
Jan 23, 2003
4.060
4.080
3.960
4.041
290,200
+0.06(+1.53%)
Jan 22, 2003
4.010
4.040
3.910
3.980
472,900
-0.02(-0.50%)
Jan 21, 2003
4.030
4.150
3.970
4.000
926,900
+0.00(+0.03%)
Jan 17, 2003
4.160
4.200
3.960
3.999
817,600
-0.25(-5.91%)
Jan 16, 2003
4.230
4.321
4.120
4.250
261,100
+0.01(+0.24%)
Jan 15, 2003
4.320
4.370
4.130
4.240
277,100
-0.06(-1.40%)
Jan 14, 2003
4.210
4.390
4.200
4.300
416,300
+0.10(+2.38%)
Jan 13, 2003
4.390
4.410
4.170
4.200
449,400
-0.03(-0.71%)
Jan 10, 2003
4.100
4.360
4.090
4.230
437,700
+0.12(+2.92%)
Jan 09, 2003
4.190
4.350
4.080
4.110
461,500
+0.02(+0.49%)
Jan 08, 2003
4.000
4.130
4.000
4.090
482,600
+0.06(+1.49%)
Jan 07, 2003
4.440
4.630
3.970
4.030
1,456,800
-0.39(-8.82%)
Jan 06, 2003
4.130
4.440
4.050
4.420
497,400
+0.30(+7.28%)
Jan 03, 2003
4.240
4.320
4.060
4.120
381,000
-0.08(-1.90%)
Jan 02, 2003
3.920
4.290
3.920
4.200
446,200
+0.28(+7.14%)
Dec 31, 2002
3.840
4.090
3.800
3.920
391,400
-0.10(-2.49%)
Dec 30, 2002
4.000
4.090
3.800
4.020
512,300
+0.01(+0.25%)
Dec 27, 2002
4.090
4.160
3.990
4.010
324,600
-0.09(-2.20%)
Dec 26, 2002
4.030
4.190
4.010
4.100
388,600
+0.07(+1.74%)
Dec 24, 2002
4.040
4.050
3.890
4.030
190,400
-0.03(-0.74%)
Dec 23, 2002
4.230
4.220
4.000
4.060
664,000
-0.10(-2.40%)
Dec 20, 2002
4.230
4.400
4.080
4.160
404,700
+0.01(+0.24%)
Dec 19, 2002
4.010
4.160
4.010
4.150
330,900
+0.14(+3.49%)
Dec 18, 2002
4.140
4.150
3.900
4.010
548,600
-0.22(-5.13%)
Dec 17, 2002
4.310
4.422
4.130
4.227
402,600
-0.02(-0.54%)
Dec 16, 2002
4.050
4.280
4.000
4.250
447,400
+0.23(+5.70%)
Dec 13, 2002
4.100
4.200
4.000
4.021
535,700
-0.13(-3.11%)
Dec 12, 2002
4.160
4.280
4.090
4.150
368,200
+0.04(+0.97%)
Dec 11, 2002
4.160
4.280
4.020
4.110
784,800
-0.07(-1.67%)
Dec 10, 2002
4.150
4.290
4.080
4.180
729,100
+0.01(+0.24%)
Dec 09, 2002
4.500
4.590
4.100
4.170
695,400
-0.34(-7.54%)
Dec 06, 2002
4.540
4.620
4.310
4.510
448,100
-0.06(-1.31%)
Dec 05, 2002
4.550
4.790
4.480
4.570
659,400
-0.07(-1.53%)
Dec 04, 2002
4.700
4.740
4.460
4.641
757,700
-0.42(-8.30%)
Dec 03, 2002
5.330
5.400
4.970
5.061
998,600
-0.37(-6.80%)
Dec 02, 2002
5.450
5.750
5.300
5.430
1,074,300
+0.15(+2.84%)
Nov 29, 2002
5.600
5.640
5.250
5.280
435,300
-0.18(-3.30%)
Nov 27, 2002
5.460
5.800
5.430
5.460
1,013,700
+0.01(+0.18%)
Nov 26, 2002
5.780
5.870
5.290
5.450
889,200
-0.32(-5.55%)
Nov 25, 2002
5.661
5.819
5.560
5.770
510,600
+0.17(+3.04%)
Nov 22, 2002
5.630
5.680
5.400
5.600
1,264,600
-0.11(-1.93%)
Nov 21, 2002
5.500
5.900
5.490
5.710
906,000
+0.37(+6.93%)
Nov 20, 2002
5.240
5.420
5.180
5.340
525,900
+0.19(+3.69%)
Nov 19, 2002
5.400
5.400
5.050
5.150
438,100
-0.16(-3.01%)
Nov 18, 2002
5.600
5.670
5.310
5.310
867,900
-0.05(-0.93%)
Nov 15, 2002
5.020
5.450
5.010
5.360
861,700
+0.07(+1.32%)
Nov 14, 2002
4.880
5.370
4.870
5.290
1,227,900
+0.51(+10.67%)
Nov 13, 2002
4.540
4.850
4.350
4.780
650,900
+0.16(+3.46%)
Nov 12, 2002
4.350
4.680
4.340
4.620
391,800
+0.27(+6.21%)
Nov 11, 2002
4.510
4.570
4.250
4.350
426,300
-0.16(-3.55%)
Nov 08, 2002
4.710
4.770
4.420
4.510
1,060,100
-0.08(-1.74%)
Nov 07, 2002
4.750
4.900
4.570
4.590
1,231,800
-0.27(-5.56%)
Nov 06, 2002
4.600
5.100
4.600
4.860
1,211,300
+0.33(+7.28%)
Nov 05, 2002
4.350
4.590
4.300
4.530
854,500
+0.13(+2.95%)
Nov 04, 2002
4.300
4.780
4.300
4.400
1,130,100
+0.28(+6.80%)
Nov 01, 2002
3.660
4.150
3.560
4.120
1,318,300
+0.41(+11.05%)
Oct 31, 2002
3.870
3.890
3.610
3.710
1,235,204
-0.19(-4.87%)
Oct 30, 2002
3.390
3.960
3.390
3.900
2,024,400
+0.85(+27.87%)
Oct 29, 2002
3.100
3.190
2.830
3.050
832,400
-0.10(-3.17%)
Oct 28, 2002
3.240
3.290
3.060
3.150
757,100
+0.02(+0.64%)
Oct 25, 2002
2.950
3.230
2.700
3.130
4,558,600
-1.41(-31.06%)
Oct 23, 2002
4.240
4.640
4.210
4.540
385,600
+0.28(+6.57%)
Oct 22, 2002
4.100
4.540
3.900
4.260
1,263,700
+0.11(+2.65%)
Oct 21, 2002
3.860
4.250
3.820
4.150
1,184,000
+0.30(+7.79%)
Oct 18, 2002
3.970
4.050
3.680
3.850
615,400
-0.15(-3.75%)
Oct 17, 2002
3.750
4.039
3.660
4.000
944,100
+0.68(+20.48%)
Oct 16, 2002
3.450
3.609
3.240
3.320
567,148
-0.52(-13.52%)
Oct 15, 2002
3.550
3.970
3.490
3.839
944,500
+0.59(+18.00%)
Oct 14, 2002
3.250
3.500
3.000
3.253
860,100
+0.00(+0.10%)
Oct 11, 2002
2.750
3.300
2.740
3.250
1,613,100
+0.55(+20.33%)
Oct 10, 2002
2.520
2.843
2.330
2.701
1,224,144
+0.19(+7.61%)
Oct 09, 2002
2.050
2.590
2.000
2.510
4,435,700
+0.51(+25.50%)
Oct 08, 2002
2.750
2.750
1.930
2.000
2,394,200
-0.48(-19.35%)
Oct 07, 2002
3.030
3.060
2.390
2.480
1,325,500
-0.57(-18.69%)
Oct 04, 2002
3.130
3.200
2.830
3.050
709,300
+0.06(+2.01%)
Oct 03, 2002
3.390
3.510
2.980
2.990
935,800
-0.33(-9.94%)
Oct 02, 2002
3.500
3.779
3.280
3.320
716,000
-0.21(-5.95%)
Oct 01, 2002
3.600
3.630
3.310
3.530
812,714
+0.05(+1.44%)
Sep 30, 2002
3.870
3.960
3.250
3.480
1,122,500
-0.46(-11.68%)
Sep 27, 2002
4.310
4.400
3.860
3.940
424,200
-0.37(-8.58%)
Sep 26, 2002
4.480
4.700
4.040
4.310
411,600
-0.10(-2.27%)
Sep 25, 2002
4.210
4.440
4.081
4.410
471,000
+0.43(+10.80%)
Sep 24, 2002
3.920
4.400
3.750
3.980
1,190,562
-0.05(-1.24%)
Sep 23, 2002
4.320
4.500
3.930
4.030
1,204,588
-0.60(-12.96%)
Sep 20, 2002
4.650
4.890
4.600
4.630
707,022
-0.07(-1.49%)
Sep 19, 2002
5.300
5.353
4.660
4.700
847,100
-0.65(-12.15%)
Sep 18, 2002
5.601
5.601
5.300
5.350
755,700
-0.25(-4.46%)
Sep 17, 2002
5.760
5.860
5.571
5.600
544,500
-0.05(-0.88%)
Sep 16, 2002
5.950
6.030
5.640
5.650
310,900
-0.28(-4.71%)
Sep 13, 2002
5.810
6.090
5.720
5.929
270,283
+0.09(+1.52%)
Sep 12, 2002
6.260
6.260
5.840
5.840
242,000
-0.42(-6.71%)
Sep 11, 2002
6.130
6.580
6.080
6.260
410,800
+0.13(+2.10%)
Sep 10, 2002
5.820
6.150
5.600
6.131
591,170
+0.49(+8.71%)
Sep 09, 2002
5.840
5.950
5.640
5.640
392,480
-0.23(-3.92%)
Sep 06, 2002
5.910
6.119
5.800
5.870
453,886
+0.19(+3.35%)
Sep 05, 2002
5.940
6.030
5.680
5.680
365,454
-0.49(-7.94%)
Sep 04, 2002
5.780
6.190
5.630
6.170
357,285
+0.44(+7.68%)
Sep 03, 2002
6.100
6.100
5.610
5.730
563,964
-0.48(-7.73%)
Aug 30, 2002
6.410
6.569
6.200
6.210
285,301
-0.37(-5.62%)
Aug 29, 2002
6.330
6.750
6.210
6.580
367,707
+0.13(+2.02%)
Aug 28, 2002
6.900
6.901
6.450
6.450
351,500
-0.48(-6.93%)
Aug 27, 2002
7.440
7.480
6.930
6.930
293,272
-0.46(-6.22%)
Aug 26, 2002
7.130
7.420
6.910
7.390
308,996
+0.31(+4.38%)
Aug 23, 2002
7.460
7.460
7.070
7.080
311,980
-0.32(-4.32%)
Aug 22, 2002
7.430
7.600
7.241
7.400
584,189
+0.01(+0.14%)
Aug 21, 2002
7.000
7.450
7.000
7.390
416,841
+0.28(+3.94%)
Aug 20, 2002
7.500
7.560
7.020
7.110
467,649
+0.28(+4.10%)
Aug 16, 2002
6.281
6.980
6.180
6.830
530,558
+0.50(+7.90%)
Aug 15, 2002
6.440
6.549
6.180
6.330
620,519
-0.05(-0.78%)
Aug 14, 2002
6.510
6.550
6.160
6.380
926,600
+0.10(+1.59%)
Aug 13, 2002
6.490
6.860
6.280
6.280
564,800
-0.21(-3.24%)
Aug 12, 2002
6.400
6.620
6.220
6.490
303,836
+0.20(+3.18%)
Aug 07, 2002
6.550
6.679
5.880
6.290
642,000
-0.09(-1.41%)
Aug 06, 2002
5.750
6.460
5.680
6.380
657,900
+0.83(+14.95%)
Aug 05, 2002
6.060
6.210
5.520
5.550
491,056
-0.55(-9.02%)
Aug 02, 2002
6.340
6.400
6.070
6.100
236,007
-0.18(-2.87%)
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.