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
Alpha Pro Tech
(NY:
APT
)
4.990
-0.020 (-0.40%)
Streaming Delayed Price
Updated: 3:00 PM EDT, Jun 6, 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 (%)
Aug 29, 2003
1.640
1.760
1.640
1.730
83,500
+0.04(+2.37%)
Aug 28, 2003
1.590
1.700
1.590
1.690
37,800
+0.07(+4.32%)
Aug 27, 2003
1.580
1.650
1.570
1.620
78,400
+0.04(+2.53%)
Aug 26, 2003
1.590
1.590
1.510
1.580
49,600
+0.04(+2.60%)
Aug 25, 2003
1.550
1.570
1.530
1.540
32,200
-0.03(-1.91%)
Aug 22, 2003
1.500
1.570
1.500
1.570
47,600
+0.02(+1.29%)
Aug 21, 2003
1.540
1.580
1.500
1.550
63,800
+0.06(+4.03%)
Aug 20, 2003
1.460
1.500
1.450
1.490
59,100
-0.01(-0.67%)
Aug 19, 2003
1.450
1.510
1.430
1.500
54,300
+0.00(+0.00%)
Aug 18, 2003
1.560
1.570
1.450
1.500
69,700
-0.04(-2.60%)
Aug 15, 2003
1.540
1.540
1.540
1.540
1,200
+0.02(+1.32%)
Aug 14, 2003
1.570
1.570
1.510
1.520
47,300
-0.05(-3.18%)
Aug 13, 2003
1.400
1.590
1.400
1.570
108,900
+0.18(+12.95%)
Aug 12, 2003
1.340
1.400
1.330
1.390
25,600
+0.03(+2.21%)
Aug 11, 2003
1.350
1.400
1.330
1.360
42,400
+0.03(+2.26%)
Aug 08, 2003
1.340
1.360
1.300
1.330
48,300
-0.04(-2.92%)
Aug 07, 2003
1.470
1.470
1.160
1.370
243,200
-0.10(-6.80%)
Aug 06, 2003
1.550
1.580
1.400
1.470
144,300
-0.08(-5.16%)
Aug 05, 2003
1.570
1.580
1.510
1.550
140,000
+0.02(+1.31%)
Aug 04, 2003
1.560
1.600
1.510
1.530
71,400
-0.08(-4.97%)
Aug 01, 2003
1.600
1.670
1.510
1.610
287,000
-0.04(-2.42%)
Jul 31, 2003
1.860
1.980
1.650
1.650
333,800
-0.19(-10.33%)
Jul 30, 2003
1.870
1.870
1.820
1.840
8,300
-0.01(-0.54%)
Jul 29, 2003
1.820
1.850
1.800
1.850
51,100
+0.04(+2.21%)
Jul 28, 2003
1.810
1.850
1.800
1.810
29,200
-0.02(-1.09%)
Jul 25, 2003
1.850
1.850
1.800
1.830
38,800
-0.02(-1.08%)
Jul 24, 2003
1.800
1.850
1.780
1.850
52,800
+0.01(+0.54%)
Jul 23, 2003
1.800
1.850
1.760
1.840
52,200
+0.01(+0.55%)
Jul 22, 2003
1.850
1.850
1.780
1.830
41,700
-0.01(-0.54%)
Jul 21, 2003
1.840
1.840
1.770
1.840
14,600
-0.01(-0.54%)
Jul 18, 2003
1.810
1.880
1.750
1.850
20,200
+0.04(+2.21%)
Jul 17, 2003
1.870
1.870
1.770
1.810
49,200
-0.01(-0.55%)
Jul 16, 2003
1.820
1.900
1.780
1.820
141,700
+0.00(+0.00%)
Jul 15, 2003
1.850
1.880
1.810
1.820
51,800
-0.04(-2.15%)
Jul 14, 2003
1.910
1.950
1.820
1.860
104,900
-0.04(-2.11%)
Jul 11, 2003
1.940
1.950
1.880
1.900
71,300
-0.04(-2.06%)
Jul 10, 2003
1.950
1.950
1.820
1.940
106,400
+0.05(+2.65%)
Jul 09, 2003
1.850
1.900
1.810
1.890
128,000
+0.04(+2.16%)
Jul 08, 2003
1.840
1.850
1.800
1.850
61,500
+0.04(+2.21%)
Jul 07, 2003
1.750
1.850
1.720
1.810
61,500
+0.03(+1.69%)
Jul 03, 2003
1.750
1.780
1.710
1.780
37,200
+0.03(+1.71%)
Jul 02, 2003
1.780
1.780
1.710
1.750
54,500
+0.04(+2.34%)
Jul 01, 2003
1.800
1.800
1.700
1.710
48,000
-0.07(-3.93%)
Jun 30, 2003
1.680
1.800
1.660
1.780
58,500
+0.10(+5.95%)
Jun 27, 2003
1.680
1.720
1.660
1.680
52,200
-0.05(-2.89%)
Jun 26, 2003
1.710
1.800
1.650
1.730
57,100
+0.02(+1.17%)
Jun 25, 2003
1.900
1.900
1.700
1.710
134,600
-0.09(-5.00%)
Jun 24, 2003
1.530
1.800
1.520
1.800
212,000
+0.23(+14.65%)
Jun 23, 2003
1.720
1.720
1.530
1.570
227,800
-0.16(-9.25%)
Jun 20, 2003
1.730
1.800
1.700
1.730
146,800
-0.02(-1.14%)
Jun 19, 2003
1.840
1.870
1.730
1.750
273,900
-0.13(-6.91%)
Jun 18, 2003
1.820
1.950
1.820
1.880
195,600
-0.08(-4.08%)
Jun 17, 2003
1.950
2.000
1.900
1.960
168,100
-0.06(-2.97%)
Jun 16, 2003
2.080
2.080
1.910
2.020
231,300
-0.06(-2.88%)
Jun 13, 2003
2.080
2.170
2.070
2.080
123,100
-0.04(-1.89%)
Jun 12, 2003
2.090
2.150
2.060
2.120
154,100
+0.04(+1.92%)
Jun 11, 2003
2.120
2.140
2.000
2.080
296,900
-0.04(-1.89%)
Jun 10, 2003
2.110
2.230
2.110
2.120
159,400
-0.08(-3.64%)
Jun 09, 2003
2.270
2.280
2.150
2.200
119,600
-0.04(-1.79%)
Jun 06, 2003
2.250
2.280
2.200
2.240
118,700
+0.04(+1.82%)
Jun 05, 2003
2.180
2.250
2.150
2.200
214,500
-0.02(-0.90%)
Jun 04, 2003
2.310
2.310
2.180
2.220
122,700
-0.05(-2.20%)
Jun 03, 2003
2.300
2.350
2.160
2.270
270,000
+0.02(+0.89%)
Jun 02, 2003
2.400
2.400
2.200
2.250
446,900
-0.19(-7.79%)
May 30, 2003
2.600
2.700
2.400
2.440
600,700
-0.09(-3.56%)
May 29, 2003
2.300
2.560
2.300
2.530
1,038,600
+0.23(+10.00%)
May 28, 2003
2.240
2.300
2.190
2.300
248,900
+0.11(+5.02%)
May 27, 2003
2.300
2.350
2.160
2.190
385,300
-0.07(-3.10%)
May 23, 2003
2.170
2.340
2.120
2.260
361,300
+0.11(+5.12%)
May 22, 2003
2.110
2.160
2.100
2.150
90,700
+0.02(+0.94%)
May 21, 2003
2.170
2.180
2.100
2.130
119,000
+0.01(+0.47%)
May 20, 2003
2.220
2.250
2.100
2.120
251,600
+0.01(+0.47%)
May 19, 2003
2.230
2.290
2.100
2.110
304,500
-0.12(-5.38%)
May 16, 2003
2.100
2.280
2.090
2.230
300,300
+0.12(+5.69%)
May 15, 2003
2.240
2.240
2.100
2.110
228,800
-0.08(-3.65%)
May 14, 2003
2.210
2.250
2.110
2.190
343,600
-0.06(-2.67%)
May 13, 2003
2.290
2.350
2.240
2.250
226,100
-0.05(-2.17%)
May 12, 2003
2.350
2.350
2.240
2.300
307,900
-0.05(-2.13%)
May 09, 2003
2.610
2.740
2.250
2.350
733,600
-0.18(-7.11%)
May 08, 2003
2.180
2.600
2.130
2.530
1,354,900
+0.40(+18.78%)
May 07, 2003
2.050
2.200
2.000
2.130
428,600
+0.04(+1.91%)
May 06, 2003
2.150
2.170
1.990
2.090
774,700
-0.10(-4.57%)
May 05, 2003
2.330
2.380
2.000
2.190
468,100
-0.14(-6.01%)
May 02, 2003
2.350
2.450
2.210
2.330
543,900
+0.23(+10.95%)
Apr 30, 2003
2.250
2.400
2.010
2.100
1,526,500
-0.32(-13.22%)
Apr 29, 2003
2.840
2.850
2.290
2.420
1,840,300
-0.36(-12.95%)
Apr 28, 2003
3.100
3.200
2.780
2.780
1,697,800
-0.32(-10.32%)
Apr 25, 2003
2.990
3.150
2.760
3.100
1,612,900
+0.15(+5.08%)
Apr 24, 2003
2.600
2.980
2.600
2.950
2,110,100
+0.38(+14.79%)
Apr 23, 2003
2.500
2.650
2.330
2.570
831,000
+0.07(+2.80%)
Apr 22, 2003
2.730
2.740
2.480
2.500
878,600
-0.19(-7.06%)
Apr 21, 2003
2.350
2.700
2.260
2.690
1,598,600
+0.49(+22.27%)
Apr 17, 2003
2.320
2.410
1.900
2.200
970,700
-0.17(-7.17%)
Apr 16, 2003
2.500
2.750
2.250
2.370
2,022,000
-0.10(-4.05%)
Apr 15, 2003
2.090
2.490
2.070
2.470
1,439,100
+0.40(+19.32%)
Apr 14, 2003
1.880
2.150
1.880
2.070
708,200
+0.22(+11.89%)
Apr 11, 2003
1.980
1.980
1.700
1.850
423,800
-0.03(-1.60%)
Apr 10, 2003
2.060
2.190
1.780
1.880
1,093,400
-0.19(-9.18%)
Apr 09, 2003
1.600
2.080
1.590
2.070
1,197,700
+0.47(+29.37%)
Apr 08, 2003
1.560
1.600
1.460
1.600
229,600
+0.10(+6.67%)
Apr 07, 2003
1.530
1.590
1.460
1.500
146,300
+0.04(+2.74%)
Apr 04, 2003
1.580
1.590
1.400
1.460
193,400
-0.07(-4.58%)
Apr 03, 2003
1.480
1.590
1.480
1.530
308,800
+0.03(+2.00%)
Apr 02, 2003
1.700
1.700
1.460
1.500
384,600
-0.20(-11.76%)
Apr 01, 2003
2.050
2.050
1.350
1.700
1,020,100
-0.01(-0.58%)
Mar 31, 2003
1.150
1.710
1.080
1.710
792,200
+0.75(+78.12%)
Mar 27, 2003
0.9700
0.9800
0.9600
0.9600
4,600
+0.02(+2.13%)
Mar 26, 2003
0.9400
0.9400
0.9300
0.9400
23,100
+0.02(+2.17%)
Mar 25, 2003
0.9100
0.9500
0.9100
0.9200
22,300
+0.01(+1.10%)
Mar 24, 2003
0.9100
0.9200
0.9100
0.9100
7,300
-0.01(-1.09%)
Mar 21, 2003
0.9300
0.9400
0.9200
0.9200
29,600
+0.00(+0.00%)
Mar 20, 2003
0.9200
0.9200
0.9200
0.9200
2,000
+0.00(+0.00%)
Mar 19, 2003
0.9400
0.9500
0.9100
0.9200
29,000
-0.08(-8.00%)
Mar 18, 2003
0.9200
1.000
0.9200
1.000
119,900
+0.05(+5.26%)
Mar 17, 2003
0.9500
0.9700
0.9000
0.9500
8,200
+0.00(+0.00%)
Mar 14, 2003
0.9400
0.9500
0.9200
0.9500
30,100
+0.07(+7.95%)
Mar 13, 2003
0.9300
0.9300
0.8800
0.8800
41,500
+0.00(+0.00%)
Mar 12, 2003
0.9000
0.9200
0.8800
0.8800
13,900
-0.02(-2.22%)
Mar 11, 2003
0.9500
0.9600
0.9000
0.9000
5,400
+0.00(+0.00%)
Mar 10, 2003
0.9000
0.9000
0.9000
0.9000
4,300
-0.01(-1.10%)
Mar 07, 2003
0.9100
0.9100
0.9000
0.9100
4,900
+0.00(+0.00%)
Mar 06, 2003
0.9100
0.9100
0.9100
0.9100
1,000
-0.05(-5.21%)
Mar 05, 2003
0.9000
0.9600
0.9000
0.9600
20,700
+0.06(+6.67%)
Mar 04, 2003
0.9000
0.9000
0.9000
0.9000
1,000
+0.00(+0.00%)
Mar 03, 2003
0.9000
0.9400
0.9000
0.9000
9,900
+0.00(+0.00%)
Feb 28, 2003
0.9000
0.9000
0.9000
0.9000
500
+0.00(+0.00%)
Feb 27, 2003
0.9200
0.9300
0.9000
0.9000
2,400
+0.01(+1.12%)
Feb 26, 2003
0.9000
0.9000
0.8900
0.8900
3,400
-0.04(-4.30%)
Feb 25, 2003
0.9400
0.9400
0.8800
0.9300
1,200
+0.06(+6.90%)
Feb 24, 2003
0.8700
0.8700
0.8700
0.8700
1,300
+0.00(+0.00%)
Feb 21, 2003
0.9000
0.9000
0.8700
0.8700
8,100
-0.03(-3.33%)
Feb 20, 2003
0.9000
0.9000
0.9000
0.9000
0
+0.00(+0.00%)
Feb 19, 2003
0.8800
0.9000
0.8800
0.9000
19,000
-0.03(-3.23%)
Feb 18, 2003
0.9300
0.9300
0.9300
0.9300
1,100
+0.00(+0.00%)
Feb 14, 2003
0.9500
0.9500
0.9300
0.9300
2,200
+0.00(+0.00%)
Feb 13, 2003
0.9900
0.9900
0.9300
0.9300
12,200
-0.05(-5.10%)
Feb 12, 2003
0.9900
0.9900
0.9800
0.9800
2,100
+0.02(+2.08%)
Feb 11, 2003
0.9500
0.9600
0.9500
0.9600
4,000
-0.02(-2.04%)
Feb 10, 2003
0.9600
0.9800
0.9500
0.9800
48,200
+0.00(+0.00%)
Feb 07, 2003
1.000
1.040
0.9800
0.9800
20,100
-0.02(-2.00%)
Feb 06, 2003
1.000
1.000
1.000
1.000
5,100
+0.00(+0.00%)
Feb 05, 2003
1.000
1.050
1.000
1.000
16,500
+0.01(+1.01%)
Feb 04, 2003
0.9500
0.9900
0.9500
0.9900
11,900
+0.00(+0.00%)
Feb 03, 2003
1.020
1.050
0.9200
0.9900
42,600
-0.03(-2.94%)
Jan 31, 2003
0.9300
1.050
0.9200
1.020
26,600
+0.11(+12.09%)
Jan 30, 2003
0.9500
0.9600
0.9100
0.9100
14,600
-0.04(-4.21%)
Jan 29, 2003
1.000
1.000
0.9500
0.9500
4,800
-0.05(-5.00%)
Jan 28, 2003
0.9200
1.050
0.9200
1.000
15,800
+0.08(+8.70%)
Jan 27, 2003
0.9200
0.9900
0.9200
0.9200
22,000
-0.07(-7.07%)
Jan 24, 2003
0.9400
0.9900
0.9100
0.9900
11,600
+0.08(+8.79%)
Jan 23, 2003
0.9300
0.9900
0.9100
0.9100
18,600
+0.00(+0.00%)
Jan 22, 2003
0.9900
0.9900
0.9100
0.9100
33,300
-0.09(-9.00%)
Jan 21, 2003
1.050
1.050
0.9100
1.000
30,100
+0.00(+0.00%)
Jan 17, 2003
1.000
1.000
0.9900
1.000
23,000
+0.00(+0.00%)
Jan 16, 2003
0.9000
1.000
0.9000
1.000
26,900
+0.10(+11.11%)
Jan 15, 2003
0.9000
0.9600
0.9000
0.9000
16,000
-0.01(-1.10%)
Jan 14, 2003
0.9000
0.9400
0.9000
0.9100
10,700
+0.01(+1.11%)
Jan 13, 2003
0.9300
0.9600
0.9000
0.9000
18,200
+0.00(+0.00%)
Jan 10, 2003
0.8700
0.9100
0.8700
0.9000
15,700
+0.01(+1.12%)
Jan 09, 2003
0.8700
0.9000
0.8700
0.8900
8,200
+0.00(+0.00%)
Jan 08, 2003
0.8800
0.8900
0.8400
0.8900
18,700
+0.00(+0.00%)
Jan 07, 2003
0.8900
0.8900
0.8700
0.8900
6,500
+0.02(+2.30%)
Jan 06, 2003
0.8800
0.8900
0.8500
0.8700
48,900
-0.01(-1.14%)
Jan 03, 2003
0.9000
0.9000
0.8400
0.8800
4,200
+0.01(+1.15%)
Jan 02, 2003
0.8500
0.8900
0.8400
0.8700
18,800
+0.03(+3.57%)
Dec 31, 2002
0.8400
0.8700
0.8400
0.8400
29,400
-0.01(-1.18%)
Dec 30, 2002
0.8700
0.9000
0.8500
0.8500
22,400
-0.04(-4.49%)
Dec 27, 2002
0.8900
0.8900
0.8900
0.8900
2,000
+0.01(+1.14%)
Dec 26, 2002
0.8700
0.8800
0.8700
0.8800
8,600
+0.01(+1.15%)
Dec 24, 2002
0.8700
0.8800
0.8700
0.8700
2,000
-0.01(-1.14%)
Dec 23, 2002
0.8400
0.8800
0.8400
0.8800
21,400
+0.03(+3.53%)
Dec 20, 2002
0.8500
0.8800
0.8500
0.8500
8,700
+0.01(+1.19%)
Dec 19, 2002
0.8800
0.8800
0.8400
0.8400
36,400
-0.01(-1.18%)
Dec 18, 2002
0.8500
0.8900
0.8400
0.8500
13,700
+0.01(+1.19%)
Dec 17, 2002
0.8500
0.8700
0.8400
0.8400
24,300
-0.01(-1.18%)
Dec 16, 2002
0.8700
0.8700
0.8400
0.8500
74,300
+0.00(+0.00%)
Dec 13, 2002
0.8900
0.8900
0.8400
0.8500
18,200
-0.01(-1.16%)
Dec 12, 2002
0.8800
0.8900
0.8600
0.8600
7,400
+0.01(+1.18%)
Dec 11, 2002
0.9000
0.9000
0.8500
0.8500
44,900
+0.00(+0.00%)
Dec 10, 2002
0.9000
0.9000
0.8400
0.8500
11,500
-0.05(-5.56%)
Dec 09, 2002
0.9000
0.9000
0.8500
0.9000
8,900
+0.00(+0.00%)
Dec 06, 2002
0.8800
0.9000
0.8600
0.9000
18,200
+0.04(+4.65%)
Dec 05, 2002
0.8700
0.9000
0.8500
0.8600
21,700
+0.00(+0.00%)
Dec 04, 2002
0.8700
0.9000
0.8600
0.8600
16,700
+0.00(+0.00%)
Dec 03, 2002
0.8600
0.9000
0.8600
0.8600
6,900
+0.00(+0.00%)
Dec 02, 2002
0.8900
0.9000
0.8600
0.8600
33,100
+0.00(+0.00%)
Nov 29, 2002
0.8600
0.8900
0.8500
0.8600
16,900
+0.00(+0.00%)
Nov 27, 2002
0.8900
0.8900
0.8500
0.8600
7,600
+0.00(+0.00%)
Nov 26, 2002
0.8900
0.8900
0.8500
0.8600
6,900
-0.03(-3.37%)
Nov 25, 2002
0.8500
0.8900
0.8500
0.8900
34,800
+0.04(+4.71%)
Nov 22, 2002
0.8800
0.8800
0.8500
0.8500
12,900
-0.04(-4.49%)
Nov 21, 2002
0.8900
0.8900
0.8500
0.8900
5,000
+0.05(+5.95%)
Nov 20, 2002
0.8300
0.8400
0.8300
0.8400
9,100
+0.02(+2.44%)
Nov 19, 2002
0.8300
0.8700
0.8200
0.8200
4,800
+0.00(+0.00%)
Nov 18, 2002
0.8100
0.8500
0.8100
0.8200
2,500
-0.03(-3.53%)
Nov 15, 2002
0.8600
0.8600
0.8000
0.8500
25,500
+0.00(+0.00%)
Nov 14, 2002
0.8200
0.8600
0.8000
0.8500
24,700
+0.05(+6.25%)
Nov 13, 2002
0.7700
0.8100
0.7700
0.8000
55,900
+0.03(+3.90%)
Nov 12, 2002
0.7900
0.8100
0.7700
0.7700
9,600
-0.02(-2.53%)
Nov 11, 2002
0.7600
0.8000
0.7600
0.7900
12,300
-0.02(-2.47%)
Nov 08, 2002
0.7600
0.8100
0.7600
0.8100
18,500
+0.00(+0.00%)
Nov 07, 2002
0.7600
0.8500
0.7600
0.8100
49,900
+0.05(+6.58%)
Nov 06, 2002
0.8000
0.8400
0.7600
0.7600
52,500
-0.04(-5.00%)
Nov 05, 2002
0.8000
0.8000
0.8000
0.8000
0
+0.00(+0.00%)
Nov 04, 2002
0.8000
0.8100
0.8000
0.8000
21,700
+0.01(+1.27%)
Nov 01, 2002
0.7900
0.8100
0.7800
0.7900
6,200
-0.02(-2.47%)
Oct 31, 2002
0.8000
0.8100
0.7900
0.8100
6,100
+0.02(+2.53%)
Oct 30, 2002
0.8000
0.8000
0.7800
0.7900
9,100
-0.01(-1.25%)
Oct 29, 2002
0.7900
0.8000
0.7900
0.8000
13,500
+0.01(+1.27%)
Oct 28, 2002
0.8200
0.8400
0.7900
0.7900
1,300,000
-0.01(-1.25%)
Oct 25, 2002
0.8000
0.8400
0.8000
0.8000
46,600
-0.04(-4.76%)
Oct 24, 2002
0.8300
0.8400
0.8200
0.8400
13,200
-0.01(-1.18%)
Oct 23, 2002
0.8300
0.8600
0.8300
0.8500
18,900
+0.03(+3.66%)
Oct 22, 2002
0.8000
0.8300
0.7900
0.8200
41,100
+0.02(+2.50%)
Oct 21, 2002
0.7800
0.8000
0.7600
0.8000
56,700
+0.02(+2.56%)
Oct 18, 2002
0.8000
0.8000
0.7700
0.7800
12,700
-0.02(-2.50%)
Oct 17, 2002
0.7800
0.8000
0.7800
0.8000
18,700
+0.02(+2.56%)
Oct 16, 2002
0.7800
0.7800
0.7800
0.7800
1,200
+0.00(+0.00%)
Oct 15, 2002
0.7800
0.7800
0.7800
0.7800
8,500
+0.00(+0.00%)
Oct 14, 2002
0.7700
0.8000
0.7700
0.7800
12,100
+0.00(+0.00%)
Oct 11, 2002
0.7900
0.7900
0.7800
0.7800
2,000
-0.02(-2.50%)
Oct 10, 2002
0.7900
0.8000
0.7800
0.8000
29,400
+0.00(+0.00%)
Oct 09, 2002
0.8200
0.8200
0.7800
0.8000
30,900
+0.00(+0.00%)
Oct 08, 2002
0.8100
0.8100
0.8000
0.8000
5,500
+0.00(+0.00%)
Oct 07, 2002
0.8200
0.8200
0.8000
0.8000
260,000
-0.05(-5.88%)
Oct 04, 2002
0.8200
0.8500
0.7900
0.8500
43,000
+0.05(+6.25%)
Oct 03, 2002
0.8100
0.8100
0.8000
0.8000
8,100
-0.02(-2.44%)
Oct 02, 2002
0.8000
0.8200
0.8000
0.8200
2,600
+0.02(+2.50%)
Oct 01, 2002
0.8000
0.8300
0.8000
0.8000
8,000
+0.00(+0.00%)
Sep 30, 2002
0.8200
0.8200
0.7800
0.8000
42,300
-0.02(-2.44%)
Sep 27, 2002
0.8200
0.8300
0.8200
0.8200
11,700
+0.00(+0.00%)
Sep 26, 2002
0.8400
0.8500
0.8200
0.8200
12,800
-0.01(-1.20%)
Sep 25, 2002
0.8200
0.8300
0.8200
0.8300
14,500
+0.01(+1.22%)
Sep 24, 2002
0.8300
0.8400
0.8200
0.8200
24,600
-0.01(-1.20%)
Sep 23, 2002
0.8200
0.8300
0.8200
0.8300
3,900
-0.01(-1.19%)
Sep 20, 2002
0.8300
0.8400
0.8200
0.8400
19,400
+0.01(+1.20%)
Sep 19, 2002
0.8500
0.8600
0.8300
0.8300
11,000
-0.01(-1.19%)
Sep 18, 2002
0.8400
0.8400
0.8300
0.8400
1,500
+0.00(+0.00%)
Sep 17, 2002
0.8600
0.8600
0.8400
0.8400
7,500
-0.01(-1.18%)
Sep 16, 2002
0.8800
0.8800
0.8500
0.8500
7,800
-0.02(-2.30%)
Sep 13, 2002
0.8700
0.8700
0.8600
0.8700
6,100
-0.01(-1.14%)
Sep 12, 2002
0.8800
0.8800
0.8600
0.8800
12,700
+0.03(+3.53%)
Sep 11, 2002
0.8400
0.8800
0.8400
0.8500
8,500
+0.01(+1.19%)
Sep 10, 2002
0.8300
0.8700
0.8300
0.8400
14,900
-0.04(-4.55%)
Sep 09, 2002
0.8500
0.8800
0.8200
0.8800
23,800
+0.06(+7.32%)
Sep 06, 2002
0.8100
0.8200
0.8100
0.8200
4,300
+0.01(+1.23%)
Sep 05, 2002
0.8200
0.8700
0.8100
0.8100
26,800
-0.02(-2.41%)
Sep 04, 2002
0.8100
0.8800
0.8100
0.8300
17,200
-0.05(-5.68%)
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.