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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 30, 2002
2.350
2.376
2.306
2.320
59,822,124
-0.07(-2.89%)
Aug 29, 2002
2.332
2.445
2.332
2.389
65,252,028
-0.08(-3.08%)
Aug 28, 2002
2.462
2.521
2.386
2.465
63,507,468
+0.01(+0.42%)
Aug 27, 2002
2.522
2.564
2.410
2.455
50,091,016
-0.11(-4.31%)
Aug 26, 2002
2.574
2.591
2.490
2.566
37,923,656
+0.03(+1.02%)
Aug 23, 2002
2.591
2.598
2.483
2.540
41,365,896
-0.10(-3.92%)
Aug 22, 2002
2.588
2.661
2.548
2.643
46,473,976
+0.10(+4.08%)
Aug 21, 2002
2.540
2.572
2.441
2.540
43,051,996
+0.03(+1.31%)
Aug 20, 2002
2.590
2.590
2.479
2.507
43,274,264
-0.08(-3.27%)
Aug 19, 2002
2.560
2.661
2.548
2.591
51,326,796
-0.01(-0.40%)
Aug 16, 2002
2.591
2.659
2.533
2.602
44,862,544
+0.01(+0.40%)
Aug 15, 2002
2.586
2.635
2.505
2.591
68,893,384
+0.06(+2.53%)
Aug 14, 2002
2.306
2.540
2.289
2.528
47,304,004
+0.24(+10.67%)
Aug 13, 2002
2.272
2.445
2.258
2.284
44,301,668
-0.02(-0.68%)
Aug 12, 2002
2.317
2.317
2.255
2.300
33,043,054
-0.02(-0.75%)
Aug 09, 2002
2.272
2.331
2.244
2.317
36,653,148
-0.02(-1.03%)
Aug 08, 2002
2.255
2.355
2.168
2.341
60,415,416
+0.11(+4.88%)
Aug 07, 2002
2.272
2.293
2.108
2.232
60,302,544
+0.05(+2.13%)
Aug 06, 2002
2.092
2.244
2.090
2.185
44,033,096
+0.10(+4.55%)
Aug 05, 2002
2.211
2.213
2.056
2.090
62,686,704
-0.12(-5.47%)
Aug 02, 2002
2.280
2.332
2.161
2.211
62,347,516
-0.15(-6.50%)
Aug 01, 2002
2.401
2.443
2.319
2.365
80,130,000
-0.08(-3.25%)
Jul 31, 2002
2.376
2.445
2.263
2.445
70,824,904
+0.05(+2.09%)
Jul 30, 2002
2.243
2.443
2.215
2.395
84,750,136
+0.15(+6.78%)
Jul 29, 2002
2.065
2.270
2.065
2.243
65,557,644
+0.23(+11.32%)
Jul 26, 2002
1.970
2.085
1.935
2.014
80,685,088
-0.02(-1.19%)
Jul 25, 2002
2.073
2.073
1.957
2.039
73,427,272
-0.03(-1.67%)
Jul 24, 2002
1.857
2.078
1.857
2.073
111,760,736
+0.08(+4.17%)
Jul 23, 2002
1.987
2.116
1.945
1.990
88,962,200
-0.08(-4.00%)
Jul 22, 2002
2.177
2.261
2.021
2.073
84,358,856
-0.14(-6.25%)
Jul 19, 2002
2.194
2.246
2.168
2.211
72,855,976
-0.10(-4.12%)
Jul 18, 2002
2.343
2.417
2.246
2.306
62,338,832
-0.04(-1.62%)
Jul 17, 2002
2.531
2.566
2.338
2.344
81,366,936
-0.12(-4.84%)
Jul 16, 2002
2.590
2.621
2.453
2.464
74,481,304
-0.13(-4.93%)
Jul 15, 2002
2.548
2.591
2.401
2.591
80,886,512
-0.05(-1.77%)
Jul 12, 2002
2.609
2.661
2.553
2.638
46,645,884
+0.01(+0.26%)
Jul 11, 2002
2.574
2.652
2.528
2.631
64,702,728
-0.00(-0.13%)
Jul 10, 2002
2.756
2.756
2.628
2.635
51,179,196
-0.10(-3.60%)
Jul 09, 2002
2.738
2.816
2.725
2.733
52,391,244
-0.03(-1.25%)
Jul 08, 2002
2.787
2.816
2.725
2.768
72,145,184
-0.05(-1.72%)
Jul 05, 2002
2.721
2.833
2.704
2.816
42,989,484
+0.19(+7.10%)
Jul 04, 2002
2.488
2.654
2.479
2.629
53,668,700
+0.00(+0.00%)
Jul 03, 2002
2.488
2.654
2.479
2.629
53,668,700
+0.10(+4.10%)
Jul 02, 2002
2.626
2.626
2.484
2.526
66,880,248
-0.08(-3.18%)
Jul 01, 2002
2.635
2.673
2.588
2.609
54,501,040
-0.03(-1.18%)
Jun 28, 2002
2.560
2.642
2.559
2.640
83,092,392
+0.02(+0.66%)
Jun 27, 2002
2.586
2.623
2.522
2.623
76,821,472
+0.06(+2.43%)
Jun 26, 2002
2.419
2.591
2.419
2.560
84,980,504
-0.03(-1.13%)
Jun 25, 2002
2.764
2.780
2.533
2.590
77,852,344
-0.16(-5.72%)
Jun 24, 2002
2.764
2.811
2.678
2.747
71,138,040
-0.10(-3.40%)
Jun 21, 2002
2.816
2.934
2.807
2.844
63,806,140
-0.03(-1.14%)
Jun 20, 2002
2.920
2.947
2.842
2.877
39,822,184
-0.05(-1.77%)
Jun 19, 2002
3.032
3.039
2.911
2.928
54,906,216
-0.16(-5.15%)
Jun 18, 2002
3.063
3.106
3.006
3.087
40,565,968
+0.02(+0.73%)
Jun 17, 2002
3.032
3.099
2.977
3.065
39,262,468
+0.07(+2.25%)
Jun 14, 2002
2.989
3.029
2.937
2.997
57,461,124
-0.03(-0.86%)
Jun 13, 2002
3.070
3.092
3.010
3.023
42,862,724
-0.08(-2.56%)
Jun 12, 2002
3.118
3.144
3.065
3.103
49,945,732
-0.07(-2.13%)
Jun 11, 2002
3.229
3.231
3.160
3.170
48,662,492
+0.01(+0.33%)
Jun 10, 2002
3.196
3.274
3.146
3.160
39,891,644
-0.07(-2.14%)
Jun 07, 2002
3.110
3.241
3.099
3.229
77,661,912
+0.06(+1.85%)
Jun 06, 2002
3.174
3.350
3.153
3.170
57,753,428
-0.08(-2.34%)
Jun 05, 2002
3.279
3.279
3.153
3.246
58,274,364
-0.03(-0.95%)
Jun 04, 2002
3.227
3.300
3.226
3.277
80,766,704
+0.02(+0.64%)
Jun 03, 2002
3.303
3.315
3.246
3.257
60,469,244
-0.04(-1.26%)
May 31, 2002
3.308
3.333
3.286
3.298
65,203,408
-0.02(-0.57%)
May 30, 2002
3.196
3.321
3.191
3.317
65,225,984
+0.11(+3.39%)
May 29, 2002
3.231
3.248
3.208
3.208
40,524,292
-0.02(-0.70%)
May 28, 2002
3.279
3.289
3.198
3.231
47,856,776
+0.00(+0.05%)
May 27, 2002
3.350
3.360
3.229
3.229
47,415,136
+0.00(+0.00%)
May 24, 2002
3.350
3.360
3.229
3.229
47,415,136
-0.11(-3.16%)
May 23, 2002
3.317
3.350
3.264
3.334
62,913,020
+0.01(+0.31%)
May 22, 2002
3.265
3.334
3.258
3.324
52,206,024
+0.04(+1.26%)
May 21, 2002
3.369
3.402
3.276
3.283
52,068,844
-0.08(-2.51%)
May 20, 2002
3.343
3.402
3.329
3.367
58,078,144
-0.03(-0.97%)
May 17, 2002
3.369
3.443
3.353
3.400
70,184,144
+0.01(+0.41%)
May 16, 2002
3.239
3.416
3.238
3.386
78,872,224
+0.04(+1.29%)
May 15, 2002
3.395
3.412
3.300
3.343
129,126,472
-0.20(-5.61%)
May 14, 2002
3.531
3.564
3.507
3.542
100,727,280
+0.09(+2.60%)
May 13, 2002
3.409
3.469
3.327
3.452
98,444,416
+0.12(+3.74%)
May 10, 2002
3.455
3.457
3.283
3.327
82,797,776
-0.13(-3.75%)
May 09, 2002
3.455
3.481
3.412
3.457
122,482,200
+0.00(+0.05%)
May 08, 2002
3.283
3.455
3.274
3.455
143,232,880
+0.27(+8.64%)
May 07, 2002
3.257
3.283
3.170
3.181
159,967,120
+0.03(+1.04%)
May 06, 2002
3.013
3.179
3.008
3.148
111,654,808
+0.13(+4.47%)
May 03, 2002
2.953
3.020
2.946
3.013
113,484,456
+0.06(+2.05%)
May 02, 2002
2.935
3.015
2.927
2.953
89,701,352
+0.04(+1.36%)
May 01, 2002
2.928
2.946
2.809
2.913
112,929,368
-0.04(-1.40%)
Apr 30, 2002
2.906
3.015
2.902
2.954
71,307,640
+0.02(+0.77%)
Apr 29, 2002
2.901
2.966
2.861
2.932
46,928,348
+0.00(+0.06%)
Apr 26, 2002
3.003
3.023
2.928
2.930
64,155,168
-0.07(-2.42%)
Apr 25, 2002
2.908
3.022
2.906
3.003
106,206,384
+0.03(+0.99%)
Apr 24, 2002
3.067
3.117
2.956
2.973
81,544,632
-0.14(-4.60%)
Apr 23, 2002
3.156
3.186
3.075
3.117
89,008,504
-0.04(-1.26%)
Apr 22, 2002
3.205
3.205
3.132
3.156
46,152,152
-0.07(-2.25%)
Apr 19, 2002
3.226
3.231
3.191
3.229
56,892,720
+0.08(+2.69%)
Apr 18, 2002
3.179
3.224
3.127
3.144
88,528,088
-0.08(-2.41%)
Apr 17, 2002
3.222
3.248
3.189
3.222
53,191,752
+0.01(+0.27%)
Apr 16, 2002
3.108
3.213
3.101
3.213
53,519,944
+0.12(+4.03%)
Apr 15, 2002
3.092
3.106
3.060
3.089
49,666,164
+0.01(+0.45%)
Apr 12, 2002
3.105
3.106
3.067
3.075
53,945,952
-0.02(-0.56%)
Apr 11, 2002
3.041
3.106
3.025
3.092
92,410,224
+0.03(+1.02%)
Apr 10, 2002
3.056
3.067
3.016
3.061
84,254,088
+0.05(+1.78%)
Apr 09, 2002
3.092
3.092
2.992
3.008
118,558,384
+0.05(+1.69%)
Apr 08, 2002
2.916
3.006
2.868
2.958
77,387,552
+0.02(+0.77%)
Apr 05, 2002
2.980
3.001
2.925
2.935
52,072,892
-0.04(-1.51%)
Apr 04, 2002
3.015
3.015
2.968
2.980
65,998,708
-0.02(-0.69%)
Apr 03, 2002
3.037
3.051
2.954
3.001
58,828,292
-0.01(-0.46%)
Apr 02, 2002
3.092
3.092
2.997
3.015
58,677,220
-0.08(-2.51%)
Apr 01, 2002
3.092
3.127
3.048
3.092
63,886,596
-0.01(-0.22%)
Mar 28, 2002
3.027
3.170
3.027
3.099
113,138,320
+0.03(+0.96%)
Mar 27, 2002
3.094
3.124
3.035
3.070
51,631,832
-0.05(-1.71%)
Mar 26, 2002
3.110
3.155
3.092
3.124
51,629,520
-0.01(-0.22%)
Mar 25, 2002
3.136
3.179
3.068
3.131
77,429,808
-0.01(-0.17%)
Mar 22, 2002
3.188
3.188
3.023
3.136
113,931,304
-0.06(-1.89%)
Mar 21, 2002
3.153
3.231
3.137
3.196
78,647,064
+0.05(+1.65%)
Mar 20, 2002
3.208
3.226
3.144
3.144
131,420,328
-0.10(-3.19%)
Mar 19, 2002
3.421
3.455
3.162
3.248
203,209,536
-0.08(-2.34%)
Mar 18, 2002
3.352
3.479
3.312
3.326
114,737,024
+0.03(+1.05%)
Mar 15, 2002
3.412
3.419
3.257
3.291
95,176,408
-0.06(-1.80%)
Mar 14, 2002
3.474
3.478
3.348
3.352
75,825,896
-0.12(-3.53%)
Mar 13, 2002
3.542
3.618
3.473
3.474
102,757,776
-0.08(-2.19%)
Mar 12, 2002
3.550
3.592
3.507
3.552
71,608,624
-0.07(-2.00%)
Mar 11, 2002
3.542
3.666
3.538
3.625
65,211,512
+0.07(+1.89%)
Mar 08, 2002
3.490
3.611
3.481
3.557
111,415,176
+0.10(+2.95%)
Mar 07, 2002
3.507
3.533
3.428
3.455
95,750,592
-0.03(-0.89%)
Mar 06, 2002
3.514
3.545
3.428
3.486
93,042,296
-0.07(-2.04%)
Mar 05, 2002
3.576
3.689
3.554
3.559
78,181,696
+0.01(+0.24%)
Mar 04, 2002
3.524
3.671
3.507
3.550
59,129,860
+0.06(+1.68%)
Mar 01, 2002
3.478
3.556
3.447
3.492
39,319,768
+0.02(+0.45%)
Feb 28, 2002
3.524
3.524
3.455
3.476
44,645,484
+0.02(+0.45%)
Feb 27, 2002
3.523
3.542
3.429
3.460
34,604,128
+0.00(+0.10%)
Feb 26, 2002
3.524
3.568
3.416
3.457
56,866,676
+0.01(+0.15%)
Feb 25, 2002
3.334
3.455
3.334
3.452
43,883,180
+0.12(+3.58%)
Feb 22, 2002
3.340
3.393
3.270
3.333
34,534,672
-0.03(-0.87%)
Feb 21, 2002
3.438
3.455
3.338
3.362
33,382,242
-0.06(-1.82%)
Feb 20, 2002
3.455
3.462
3.338
3.424
30,910,684
+0.01(+0.30%)
Feb 19, 2002
3.474
3.547
3.412
3.414
39,976,728
-0.10(-2.95%)
Feb 15, 2002
3.651
3.651
3.481
3.518
54,440,844
-0.09(-2.49%)
Feb 14, 2002
3.654
3.654
3.594
3.607
55,670,836
-0.02(-0.48%)
Feb 13, 2002
3.588
3.664
3.569
3.625
38,591,036
+0.04(+1.01%)
Feb 12, 2002
3.585
3.619
3.524
3.588
38,152,292
-0.01(-0.38%)
Feb 11, 2002
3.524
3.611
3.479
3.602
30,851,066
+0.08(+2.21%)
Feb 08, 2002
3.587
3.619
3.440
3.524
56,221,872
-0.07(-1.92%)
Feb 07, 2002
3.689
3.695
3.588
3.594
35,630,376
-0.01(-0.24%)
Feb 06, 2002
3.780
3.780
3.594
3.602
62,217,860
-0.09(-2.52%)
Feb 05, 2002
3.801
3.830
3.694
3.695
37,807,316
-0.11(-2.95%)
Feb 04, 2002
3.939
3.981
3.740
3.808
67,318,992
+0.01(+0.18%)
Feb 01, 2002
3.792
3.877
3.768
3.801
49,234,944
-0.02(-0.50%)
Jan 31, 2002
3.801
3.825
3.690
3.820
47,473,016
+0.03(+0.68%)
Jan 30, 2002
3.713
3.801
3.490
3.794
46,325,220
+0.18(+4.87%)
Jan 29, 2002
3.856
3.870
3.611
3.618
43,853,080
-0.20(-5.12%)
Jan 28, 2002
3.846
3.887
3.759
3.813
24,605,606
-0.07(-1.78%)
Jan 25, 2002
3.820
3.936
3.784
3.882
33,054,630
-0.03(-0.71%)
Jan 24, 2002
3.861
3.994
3.842
3.910
46,579,320
+0.08(+2.12%)
Jan 23, 2002
3.768
3.875
3.680
3.828
39,865,596
+0.06(+1.60%)
Jan 22, 2002
3.936
3.937
3.742
3.768
32,188,716
-0.14(-3.54%)
Jan 18, 2002
3.956
3.991
3.896
3.906
37,387,092
-0.16(-3.91%)
Jan 17, 2002
3.922
4.077
3.885
4.065
54,399,748
+0.19(+4.95%)
Jan 16, 2002
3.956
3.958
3.853
3.873
44,624,648
-0.11(-2.86%)
Jan 15, 2002
3.965
3.991
3.915
3.987
46,692,768
+0.10(+2.49%)
Jan 14, 2002
3.955
3.974
3.872
3.891
34,395,176
-0.06(-1.57%)
Jan 11, 2002
4.060
4.060
3.887
3.953
30,809,970
-0.08(-1.93%)
Jan 10, 2002
4.053
4.053
3.975
4.031
26,021,976
-0.02(-0.55%)
Jan 09, 2002
3.939
4.167
3.939
4.053
71,601,096
+0.12(+2.99%)
Jan 08, 2002
3.974
4.001
3.905
3.936
26,089,120
-0.04(-1.04%)
Jan 07, 2002
4.034
4.101
3.889
3.977
41,182,412
-0.02(-0.60%)
Jan 04, 2002
3.967
4.008
3.870
4.001
40,061,236
+0.03(+0.87%)
Jan 03, 2002
3.714
3.968
3.714
3.967
61,530,800
+0.23(+6.05%)
Jan 02, 2002
3.559
3.756
3.542
3.740
35,707,936
+0.19(+5.40%)
Dec 31, 2001
3.533
3.628
3.533
3.549
32,236,180
-0.05(-1.35%)
Dec 28, 2001
3.562
3.619
3.543
3.597
31,212,248
+0.00(+0.10%)
Dec 27, 2001
3.611
3.625
3.568
3.594
24,539,042
-0.02(-0.48%)
Dec 26, 2001
3.564
3.635
3.550
3.611
27,176,142
+0.02(+0.63%)
Dec 24, 2001
3.626
3.635
3.578
3.588
16,300,707
-0.04(-1.10%)
Dec 21, 2001
3.559
3.680
3.543
3.628
59,066,188
+0.05(+1.45%)
Dec 20, 2001
3.528
3.576
3.483
3.576
49,909,268
+0.00(+0.00%)
Dec 19, 2001
3.526
3.580
3.471
3.576
42,795,580
+0.03(+0.98%)
Dec 18, 2001
3.587
3.602
3.483
3.542
56,237,500
-0.04(-1.25%)
Dec 17, 2001
3.628
3.671
3.542
3.587
40,768,556
-0.04(-1.14%)
Dec 14, 2001
3.587
3.628
3.542
3.628
48,372,504
-0.01(-0.33%)
Dec 13, 2001
3.697
3.716
3.602
3.640
53,427,908
-0.13(-3.39%)
Dec 12, 2001
3.778
3.809
3.671
3.768
64,742,088
-0.03(-0.82%)
Dec 11, 2001
3.965
3.972
3.777
3.799
65,399,048
-0.17(-4.39%)
Dec 10, 2001
3.956
4.153
3.913
3.974
88,066,768
-0.09(-2.21%)
Dec 07, 2001
4.032
4.077
3.956
4.063
43,637,184
+0.03(+0.81%)
Dec 06, 2001
3.974
4.076
3.974
4.031
49,493,096
+0.00(+0.04%)
Dec 05, 2001
3.905
4.034
3.889
4.029
67,763,528
+0.14(+3.64%)
Dec 04, 2001
3.732
3.901
3.728
3.887
51,218,556
+0.17(+4.70%)
Dec 03, 2001
3.784
3.799
3.713
3.713
56,954,656
-0.09(-2.27%)
Nov 30, 2001
3.697
3.818
3.678
3.799
64,787,816
+0.10(+2.76%)
Nov 29, 2001
3.507
3.723
3.497
3.697
46,882,620
+0.21(+6.10%)
Nov 28, 2001
3.507
3.602
3.476
3.485
34,856,496
-0.02(-0.64%)
Nov 27, 2001
3.680
3.680
3.455
3.507
54,961,780
-0.14(-3.93%)
Nov 26, 2001
3.618
3.680
3.613
3.651
43,094,248
+0.03(+0.91%)
Nov 23, 2001
3.568
3.657
3.566
3.618
14,726,898
+0.07(+2.05%)
Nov 21, 2001
3.542
3.595
3.481
3.545
32,123,888
-0.07(-2.05%)
Nov 20, 2001
3.714
3.714
3.602
3.619
39,324,980
-0.10(-2.78%)
Nov 19, 2001
3.714
3.775
3.680
3.723
39,694,844
+0.01(+0.23%)
Nov 16, 2001
3.797
3.803
3.690
3.714
58,839,292
-0.10(-2.67%)
Nov 15, 2001
3.771
3.865
3.706
3.816
77,977,952
+0.00(+0.05%)
Nov 14, 2001
3.948
4.032
3.704
3.815
145,041,680
+0.32(+9.14%)
Nov 13, 2001
3.369
3.524
3.364
3.495
69,320,552
+0.16(+4.82%)
Nov 12, 2001
3.265
3.352
3.188
3.334
39,804,240
+0.05(+1.63%)
Nov 09, 2001
3.170
3.333
3.162
3.281
45,775,340
+0.11(+3.49%)
Nov 08, 2001
3.291
3.300
3.163
3.170
78,582,816
-0.14(-4.33%)
Nov 07, 2001
3.455
3.455
3.284
3.314
122,930,208
-0.11(-3.18%)
Nov 06, 2001
2.920
3.462
2.913
3.422
200,844,480
+0.50(+17.29%)
Nov 05, 2001
2.911
2.972
2.894
2.918
50,884,580
-0.01(-0.18%)
Nov 02, 2001
2.902
2.937
2.885
2.923
54,628,380
-0.07(-2.20%)
Nov 01, 2001
2.908
3.013
2.871
2.989
34,138,760
+0.08(+2.79%)
Oct 31, 2001
2.954
3.039
2.887
2.908
38,143,608
-0.02(-0.83%)
Oct 30, 2001
2.980
2.980
2.906
2.932
45,746,400
-0.07(-2.47%)
Oct 29, 2001
3.067
3.082
2.999
3.006
43,318,832
-0.08(-2.52%)
Oct 26, 2001
3.084
3.124
3.058
3.084
42,605,148
-0.05(-1.60%)
Oct 25, 2001
3.075
3.153
3.020
3.134
52,012,696
+0.02(+0.67%)
Oct 24, 2001
3.092
3.134
3.025
3.113
49,960,204
+0.02(+0.56%)
Oct 23, 2001
3.162
3.231
3.075
3.096
60,473,876
-0.07(-2.08%)
Oct 22, 2001
3.110
3.169
3.101
3.162
41,517,548
+0.00(+0.05%)
Oct 19, 2001
3.065
3.170
3.008
3.160
46,483,816
+0.12(+3.92%)
Oct 18, 2001
3.058
3.087
3.023
3.041
68,584,288
-0.07(-2.28%)
Oct 17, 2001
3.231
3.239
3.103
3.112
46,387,732
-0.08(-2.65%)
Oct 16, 2001
3.188
3.231
3.124
3.196
38,554,572
+0.07(+2.10%)
Oct 15, 2001
3.144
3.169
3.110
3.131
39,178,536
-0.04(-1.25%)
Oct 12, 2001
3.092
3.188
3.067
3.170
89,183,312
+0.04(+1.38%)
Oct 11, 2001
3.015
3.127
3.006
3.127
70,545,328
+0.19(+6.47%)
Oct 10, 2001
2.889
2.980
2.868
2.937
54,546,768
+0.05(+1.67%)
Oct 09, 2001
2.928
2.935
2.864
2.889
52,629,140
-0.04(-1.36%)
Oct 08, 2001
2.816
2.978
2.764
2.928
48,270,052
+0.09(+3.04%)
Oct 05, 2001
2.695
2.842
2.695
2.842
64,138,960
+0.08(+2.81%)
Oct 04, 2001
2.766
2.889
2.730
2.764
86,208,760
+0.00(+0.00%)
Oct 03, 2001
2.591
2.792
2.566
2.764
80,319,272
+0.13(+4.92%)
Oct 02, 2001
2.643
2.697
2.585
2.635
80,314,064
-0.06(-2.24%)
Oct 01, 2001
2.747
2.795
2.591
2.695
46,424,776
-0.08(-2.80%)
Sep 28, 2001
2.799
2.809
2.723
2.773
50,924,516
-0.03(-0.93%)
Sep 27, 2001
2.782
2.806
2.683
2.799
65,111,956
+0.03(+1.25%)
Sep 26, 2001
2.807
2.837
2.712
2.764
76,069,584
-0.00(-0.06%)
Sep 25, 2001
2.747
2.799
2.721
2.766
74,631,216
-0.02(-0.56%)
Sep 24, 2001
2.725
2.782
2.678
2.782
100,337,736
+0.20(+7.62%)
Sep 21, 2001
2.289
2.678
2.160
2.585
117,106,128
+0.08(+3.17%)
Sep 20, 2001
2.574
2.643
2.483
2.505
69,703,152
-0.16(-5.84%)
Sep 19, 2001
2.799
2.801
2.578
2.661
105,726,544
-0.14(-4.94%)
Sep 18, 2001
2.885
2.885
2.747
2.799
81,897,136
+0.03(+1.12%)
Sep 17, 2001
2.773
2.892
2.678
2.768
105,298,216
-0.32(-10.45%)
Sep 10, 2001
3.110
3.141
3.025
3.091
78,003,416
-0.03(-1.05%)
Sep 07, 2001
3.015
3.124
3.010
3.124
101,064,152
+0.07(+2.15%)
Sep 06, 2001
3.110
3.165
2.972
3.058
108,092,760
-0.09(-2.80%)
Sep 05, 2001
3.260
3.283
2.937
3.146
230,444,720
-0.14(-4.16%)
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.