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
TJX Companies
(NY:
TJX
)
108.09
-0.17 (-0.16%)
Streaming Delayed Price
Updated: 11:08 AM EDT, Jun 14, 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
4.418
4.476
4.398
4.468
8,303,398
+0.05(+1.12%)
Aug 28, 2003
4.354
4.431
4.346
4.418
10,261,075
+0.07(+1.52%)
Aug 27, 2003
4.330
4.356
4.311
4.352
9,803,896
+0.02(+0.48%)
Aug 26, 2003
4.255
4.332
4.228
4.332
13,199,044
+0.02(+0.57%)
Aug 25, 2003
4.294
4.311
4.270
4.307
9,303,568
+0.03(+0.63%)
Aug 22, 2003
4.332
4.350
4.274
4.280
16,238,823
-0.07(-1.57%)
Aug 21, 2003
4.301
4.381
4.292
4.348
9,837,833
+0.06(+1.39%)
Aug 20, 2003
4.239
4.305
4.228
4.288
6,959,980
+0.02(+0.43%)
Aug 19, 2003
4.280
4.290
4.177
4.270
14,633,122
+0.00(+0.00%)
Aug 18, 2003
4.268
4.290
4.251
4.270
11,878,412
+0.00(+0.00%)
Aug 15, 2003
4.233
4.278
4.208
4.270
3,520,229
+0.04(+0.93%)
Aug 14, 2003
4.224
4.253
4.179
4.230
12,939,184
+0.00(+0.05%)
Aug 13, 2003
4.352
4.365
4.222
4.228
14,291,813
-0.11(-2.61%)
Aug 12, 2003
4.105
4.342
4.051
4.342
25,886,610
+0.23(+5.67%)
Aug 11, 2003
4.105
4.142
4.082
4.109
6,323,905
+0.00(+0.00%)
Aug 08, 2003
4.063
4.125
4.057
4.109
10,075,876
+0.05(+1.12%)
Aug 07, 2003
3.991
4.105
3.981
4.063
16,048,292
+0.17(+4.45%)
Aug 06, 2003
3.971
3.971
3.886
3.890
15,558,146
-0.08(-2.03%)
Aug 05, 2003
3.964
4.024
3.956
3.971
13,175,773
-0.08(-1.94%)
Aug 04, 2003
4.041
4.090
3.954
4.049
13,147,654
+0.01(+0.15%)
Aug 01, 2003
4.014
4.092
3.983
4.043
10,088,481
+0.03(+0.77%)
Jul 31, 2003
3.975
4.086
3.973
4.012
13,299,885
+0.04(+0.93%)
Jul 30, 2003
4.045
4.049
3.966
3.975
16,276,639
-0.07(-1.68%)
Jul 29, 2003
4.131
4.144
4.018
4.043
13,554,897
-0.09(-2.10%)
Jul 28, 2003
4.105
4.156
4.105
4.129
10,838,487
+0.04(+0.86%)
Jul 25, 2003
4.105
4.164
4.076
4.094
11,887,139
+0.01(+0.35%)
Jul 24, 2003
4.125
4.175
4.080
4.080
20,413,552
-0.02(-0.40%)
Jul 23, 2003
4.022
4.105
3.999
4.096
14,480,405
+0.08(+2.00%)
Jul 22, 2003
3.923
4.022
3.888
4.016
20,283,136
+0.09(+2.20%)
Jul 21, 2003
3.971
3.971
3.620
3.929
22,151,608
-0.04(-1.04%)
Jul 18, 2003
3.785
3.981
3.760
3.971
32,372,928
+0.21(+5.60%)
Jul 17, 2003
3.733
3.760
3.709
3.760
17,453,766
-0.00(-0.05%)
Jul 16, 2003
3.764
3.826
3.733
3.762
15,314,769
+0.05(+1.33%)
Jul 15, 2003
3.816
3.834
3.700
3.713
16,729,455
-0.09(-2.28%)
Jul 14, 2003
3.806
3.857
3.779
3.799
13,449,692
+0.01(+0.38%)
Jul 11, 2003
3.733
3.820
3.733
3.785
15,409,793
+0.05(+1.38%)
Jul 10, 2003
3.764
3.845
3.721
3.733
19,663,546
-0.14(-3.72%)
Jul 09, 2003
3.971
3.977
3.876
3.878
15,385,552
-0.10(-2.59%)
Jul 08, 2003
3.867
4.016
3.867
3.981
16,913,198
+0.12(+3.10%)
Jul 07, 2003
3.754
3.861
3.752
3.861
11,941,923
+0.13(+3.43%)
Jul 03, 2003
3.816
3.816
3.733
3.733
8,990,864
-0.10(-2.69%)
Jul 02, 2003
3.853
3.882
3.787
3.837
15,070,423
-0.01(-0.27%)
Jul 01, 2003
3.847
3.865
3.758
3.847
11,939,983
-0.04(-1.01%)
Jun 30, 2003
3.841
3.909
3.841
3.886
11,092,530
+0.07(+1.84%)
Jun 27, 2003
3.863
3.874
3.779
3.816
12,616,298
-0.05(-1.23%)
Jun 26, 2003
3.857
3.888
3.832
3.863
14,767,415
-0.02(-0.48%)
Jun 25, 2003
3.925
3.960
3.867
3.882
17,339,834
-0.05(-1.36%)
Jun 24, 2003
3.981
4.016
3.929
3.936
9,245,876
-0.01(-0.37%)
Jun 23, 2003
3.950
3.958
3.915
3.950
14,512,403
+0.01(+0.37%)
Jun 20, 2003
3.919
3.948
3.917
3.936
15,448,578
+0.02(+0.42%)
Jun 19, 2003
3.975
3.975
3.905
3.919
16,568,497
-0.06(-1.40%)
Jun 18, 2003
3.907
3.981
3.878
3.975
12,257,051
+0.07(+1.74%)
Jun 17, 2003
3.975
3.983
3.872
3.907
8,066,324
-0.07(-1.87%)
Jun 16, 2003
3.940
3.981
3.898
3.981
7,711,926
+0.05(+1.21%)
Jun 13, 2003
3.938
3.966
3.861
3.933
9,434,468
+0.00(+0.00%)
Jun 12, 2003
3.995
4.008
3.900
3.933
10,383,248
-0.06(-1.50%)
Jun 11, 2003
3.936
4.004
3.925
3.993
8,433,813
+0.05(+1.15%)
Jun 10, 2003
3.971
4.024
3.915
3.948
6,722,422
-0.02(-0.57%)
Jun 09, 2003
4.002
4.032
3.948
3.971
12,441,765
-0.04(-0.98%)
Jun 06, 2003
4.030
4.090
3.985
4.010
13,936,445
+0.02(+0.41%)
Jun 05, 2003
3.927
4.146
3.907
3.993
16,847,264
+0.07(+1.68%)
Jun 04, 2003
3.878
3.940
3.878
3.927
9,441,255
+0.05(+1.28%)
Jun 03, 2003
3.837
3.898
3.818
3.878
9,566,337
+0.00(+0.00%)
Jun 02, 2003
3.806
3.940
3.795
3.878
16,490,442
+0.12(+3.30%)
May 30, 2003
3.713
3.768
3.709
3.754
11,347,542
+0.08(+2.25%)
May 29, 2003
3.713
3.738
3.651
3.672
19,062,862
-0.02(-0.67%)
May 28, 2003
3.682
3.762
3.674
3.696
15,525,663
+0.04(+0.96%)
May 27, 2003
3.587
3.692
3.587
3.661
21,229,978
+0.02(+0.62%)
May 23, 2003
3.696
3.696
3.639
3.639
9,994,427
-0.06(-1.67%)
May 22, 2003
3.651
3.700
3.599
3.700
24,306,602
+0.05(+1.47%)
May 21, 2003
3.672
3.750
3.643
3.647
14,520,645
-0.02(-0.67%)
May 20, 2003
3.676
3.748
3.647
3.672
16,150,103
+0.03(+0.74%)
May 19, 2003
3.733
3.733
3.632
3.645
12,224,569
-0.09(-2.38%)
May 16, 2003
3.750
3.781
3.731
3.733
19,690,694
-0.02(-0.44%)
May 15, 2003
3.919
3.948
3.729
3.750
37,437,288
-0.24(-6.05%)
May 14, 2003
4.105
4.123
3.958
3.991
21,523,290
-0.09(-2.27%)
May 13, 2003
4.127
4.156
4.014
4.084
17,369,408
-0.04(-1.00%)
May 12, 2003
3.919
4.175
3.917
4.125
19,108,918
+0.18(+4.60%)
May 09, 2003
3.915
3.971
3.896
3.944
8,687,855
+0.03(+0.74%)
May 08, 2003
3.795
3.997
3.791
3.915
16,339,180
+0.16(+4.29%)
May 07, 2003
3.837
3.847
3.750
3.754
19,764,386
-0.12(-3.09%)
May 06, 2003
3.849
3.894
3.822
3.874
16,490,442
+0.02(+0.48%)
May 05, 2003
3.882
3.886
3.830
3.855
10,222,775
-0.03(-0.74%)
May 02, 2003
3.832
3.915
3.824
3.884
17,910,944
+0.05(+1.35%)
May 01, 2003
3.960
3.960
3.799
3.832
20,804,796
-0.14(-3.48%)
Apr 30, 2003
3.944
3.991
3.938
3.971
11,756,239
+0.02(+0.63%)
Apr 29, 2003
3.919
3.989
3.913
3.946
10,063,756
+0.07(+1.86%)
Apr 28, 2003
3.808
3.900
3.808
3.874
9,915,888
+0.09(+2.29%)
Apr 25, 2003
3.801
3.847
3.773
3.787
16,421,113
-0.01(-0.27%)
Apr 24, 2003
3.857
3.859
3.793
3.797
7,938,819
-0.08(-2.18%)
Apr 23, 2003
3.872
3.898
3.824
3.882
6,900,833
-0.02(-0.53%)
Apr 22, 2003
3.816
3.940
3.799
3.903
11,032,413
+0.04(+1.01%)
Apr 21, 2003
3.896
3.913
3.857
3.863
6,243,426
-0.03(-0.85%)
Apr 17, 2003
3.775
3.921
3.775
3.896
8,072,142
+0.11(+2.77%)
Apr 16, 2003
3.929
3.933
3.791
3.791
10,434,153
-0.10(-2.60%)
Apr 15, 2003
3.837
3.915
3.793
3.892
18,455,390
+0.08(+2.22%)
Apr 14, 2003
3.787
3.847
3.752
3.808
17,700,536
-0.09(-2.38%)
Apr 11, 2003
3.909
3.981
3.878
3.900
8,524,473
+0.01(+0.16%)
Apr 10, 2003
3.764
3.894
3.764
3.894
11,805,690
+0.13(+3.45%)
Apr 09, 2003
3.857
3.867
3.754
3.764
13,551,503
-0.11(-2.82%)
Apr 08, 2003
3.888
3.888
3.849
3.874
10,183,020
-0.02(-0.58%)
Apr 07, 2003
3.909
3.927
3.878
3.896
17,766,470
+0.15(+4.08%)
Apr 04, 2003
3.702
3.752
3.686
3.744
12,590,118
+0.05(+1.40%)
Apr 03, 2003
3.661
3.713
3.651
3.692
7,882,580
+0.03(+0.85%)
Apr 02, 2003
3.610
3.669
3.544
3.661
14,033,408
+0.12(+3.32%)
Apr 01, 2003
3.614
3.618
3.506
3.544
14,483,799
-0.09(-2.39%)
Mar 31, 2003
3.620
3.676
3.599
3.630
17,321,896
-0.06(-1.57%)
Mar 28, 2003
3.707
3.775
3.676
3.688
13,732,338
-0.02(-0.50%)
Mar 27, 2003
3.655
3.733
3.639
3.707
7,723,561
+0.01(+0.39%)
Mar 26, 2003
3.700
3.750
3.686
3.692
10,417,669
-0.01(-0.28%)
Mar 25, 2003
3.674
3.719
3.620
3.702
13,015,784
+0.01(+0.22%)
Mar 24, 2003
3.764
3.779
3.655
3.694
13,885,055
-0.17(-4.38%)
Mar 21, 2003
3.764
3.870
3.686
3.863
18,266,798
+0.21(+5.82%)
Mar 20, 2003
3.603
3.674
3.544
3.651
9,119,339
+0.05(+1.26%)
Mar 19, 2003
3.585
3.616
3.529
3.606
12,507,700
+0.01(+0.40%)
Mar 18, 2003
3.672
3.688
3.552
3.591
15,554,267
-0.08(-2.08%)
Mar 17, 2003
3.486
3.667
3.449
3.667
14,688,875
+0.16(+4.65%)
Mar 14, 2003
3.506
3.533
3.486
3.504
15,422,398
-0.01(-0.35%)
Mar 13, 2003
3.391
3.527
3.387
3.517
12,126,152
+0.16(+4.79%)
Mar 12, 2003
3.341
3.374
3.298
3.356
11,361,601
-0.01(-0.18%)
Mar 11, 2003
3.360
3.416
3.346
3.362
9,468,405
-0.00(-0.06%)
Mar 10, 2003
3.403
3.414
3.350
3.364
12,514,972
-0.07(-1.92%)
Mar 07, 2003
3.366
3.451
3.255
3.430
13,060,872
+0.06(+1.90%)
Mar 06, 2003
3.362
3.441
3.311
3.366
16,621,341
+0.00(+0.12%)
Mar 05, 2003
3.280
3.362
3.259
3.362
21,278,458
+0.07(+2.07%)
Mar 04, 2003
3.280
3.294
3.205
3.294
23,308,372
+0.01(+0.25%)
Mar 03, 2003
3.350
3.377
3.284
3.286
11,755,270
-0.03(-0.87%)
Feb 28, 2003
3.300
3.352
3.300
3.315
18,339,034
+0.01(+0.44%)
Feb 27, 2003
3.331
3.341
3.280
3.300
17,789,256
-0.01(-0.31%)
Feb 26, 2003
3.319
3.391
3.257
3.311
24,321,148
-0.01(-0.25%)
Feb 25, 2003
3.300
3.331
3.240
3.319
25,306,288
-0.02(-0.49%)
Feb 24, 2003
3.434
3.436
3.331
3.335
13,284,371
-0.09(-2.53%)
Feb 21, 2003
3.408
3.474
3.401
3.422
16,985,920
+0.00(+0.12%)
Feb 20, 2003
3.517
3.517
3.399
3.418
16,552,498
-0.06(-1.66%)
Feb 19, 2003
3.556
3.589
3.461
3.476
11,894,896
-0.08(-2.26%)
Feb 18, 2003
3.548
3.610
3.533
3.556
10,210,169
+0.01(+0.23%)
Feb 14, 2003
3.494
3.548
3.457
3.548
9,386,471
+0.06(+1.78%)
Feb 13, 2003
3.476
3.502
3.445
3.486
13,675,130
+0.02(+0.60%)
Feb 12, 2003
3.453
3.519
3.453
3.465
9,901,828
-0.01(-0.24%)
Feb 11, 2003
3.496
3.527
3.455
3.474
16,989,314
-0.05(-1.52%)
Feb 10, 2003
3.517
3.568
3.467
3.527
18,205,712
-0.02(-0.58%)
Feb 07, 2003
3.733
3.746
3.521
3.548
24,684,272
-0.16(-4.23%)
Feb 06, 2003
3.744
3.762
3.692
3.705
12,366,134
-0.05(-1.26%)
Feb 05, 2003
3.826
3.830
3.738
3.752
7,106,394
+0.00(+0.05%)
Feb 04, 2003
3.847
3.847
3.738
3.750
8,015,419
-0.10(-2.52%)
Feb 03, 2003
3.806
3.880
3.806
3.847
9,303,568
+0.06(+1.58%)
Jan 31, 2003
3.775
3.841
3.775
3.787
11,876,473
+0.01(+0.33%)
Jan 30, 2003
3.878
3.919
3.764
3.775
9,726,326
-0.08(-2.14%)
Jan 29, 2003
3.816
3.874
3.754
3.857
10,707,588
+0.03(+0.70%)
Jan 28, 2003
3.880
3.888
3.814
3.830
12,727,320
+0.00(+0.05%)
Jan 27, 2003
3.888
3.913
3.816
3.828
13,564,593
-0.10(-2.62%)
Jan 24, 2003
4.063
4.065
3.900
3.931
11,577,343
-0.16(-3.88%)
Jan 23, 2003
3.977
4.094
3.952
4.090
13,001,240
+0.11(+2.80%)
Jan 22, 2003
3.954
3.993
3.907
3.979
15,098,058
+0.03(+0.68%)
Jan 21, 2003
4.059
4.096
3.952
3.952
7,241,172
-0.10(-2.49%)
Jan 17, 2003
4.105
4.127
4.018
4.053
9,578,942
-0.06(-1.45%)
Jan 16, 2003
4.156
4.208
4.103
4.113
6,703,999
-0.02(-0.55%)
Jan 15, 2003
4.187
4.187
4.129
4.136
5,252,953
-0.06(-1.33%)
Jan 14, 2003
4.222
4.233
4.175
4.191
4,897,584
-0.03(-0.68%)
Jan 13, 2003
4.224
4.249
4.129
4.220
13,292,128
+0.05(+1.14%)
Jan 10, 2003
4.094
4.216
4.094
4.173
8,588,953
+0.03(+0.75%)
Jan 09, 2003
4.094
4.162
4.094
4.142
13,296,976
+0.13(+3.19%)
Jan 08, 2003
4.111
4.167
4.014
4.014
11,650,550
-0.11(-2.75%)
Jan 07, 2003
4.084
4.167
4.055
4.127
8,235,039
+0.02(+0.40%)
Jan 06, 2003
4.068
4.127
4.049
4.111
10,515,117
+0.04(+1.07%)
Jan 03, 2003
4.131
4.131
4.043
4.068
6,724,361
-0.06(-1.55%)
Jan 02, 2003
4.053
4.136
4.026
4.131
16,233,006
+0.11(+2.61%)
Dec 31, 2002
4.032
4.074
3.975
4.026
5,697,526
+0.01(+0.21%)
Dec 30, 2002
4.012
4.045
3.940
4.018
10,075,391
+0.03(+0.67%)
Dec 27, 2002
4.026
4.041
3.969
3.991
6,938,164
-0.05(-1.12%)
Dec 26, 2002
3.960
4.088
3.960
4.037
6,627,883
+0.08(+1.93%)
Dec 24, 2002
3.966
3.993
3.954
3.960
5,611,230
-0.06(-1.44%)
Dec 23, 2002
4.245
4.247
4.012
4.018
14,472,164
-0.23(-5.34%)
Dec 20, 2002
4.115
4.249
4.113
4.245
17,742,714
+0.09(+2.24%)
Dec 19, 2002
4.119
4.202
4.105
4.152
14,484,769
+0.03(+0.65%)
Dec 18, 2002
4.146
4.146
4.063
4.125
11,422,203
-0.04(-0.99%)
Dec 17, 2002
4.224
4.224
4.167
4.167
11,588,494
-0.06(-1.42%)
Dec 16, 2002
4.070
4.228
4.063
4.226
11,985,556
+0.16(+3.85%)
Dec 13, 2002
4.109
4.119
4.063
4.070
14,169,640
-0.04(-0.90%)
Dec 12, 2002
4.074
4.129
4.022
4.107
8,210,314
+0.06(+1.43%)
Dec 11, 2002
3.981
4.094
3.979
4.049
10,972,296
+0.02(+0.51%)
Dec 10, 2002
3.971
4.039
3.923
4.028
11,867,746
+0.09(+2.20%)
Dec 09, 2002
4.045
4.055
3.940
3.942
9,237,634
-0.10(-2.50%)
Dec 06, 2002
3.971
4.084
3.958
4.043
8,087,656
+0.05(+1.29%)
Dec 05, 2002
4.086
4.090
3.991
3.991
9,941,583
-0.09(-2.27%)
Dec 04, 2002
4.107
4.191
4.072
4.084
11,501,227
-0.07(-1.69%)
Dec 03, 2002
4.148
4.249
4.148
4.154
12,376,315
+0.01(+0.20%)
Dec 02, 2002
4.187
4.292
4.117
4.146
12,956,152
+0.11(+2.71%)
Nov 29, 2002
4.121
4.156
4.037
4.037
3,807,724
-0.10(-2.35%)
Nov 27, 2002
3.919
4.146
3.911
4.134
7,432,189
+0.24(+6.03%)
Nov 26, 2002
4.032
4.061
3.898
3.898
15,281,317
-0.17(-4.26%)
Nov 25, 2002
4.092
4.107
3.991
4.072
9,493,615
+0.02(+0.51%)
Nov 22, 2002
4.063
4.123
4.030
4.051
10,243,137
-0.01(-0.30%)
Nov 21, 2002
4.059
4.107
4.032
4.063
9,245,876
+0.04(+1.03%)
Nov 20, 2002
3.966
4.032
3.940
4.022
14,520,645
+0.06(+1.40%)
Nov 19, 2002
4.076
4.076
3.940
3.966
11,735,877
-0.11(-2.63%)
Nov 18, 2002
4.125
4.127
4.043
4.074
9,928,978
-0.07(-1.59%)
Nov 15, 2002
4.063
4.218
4.063
4.140
11,996,707
-0.04(-0.89%)
Nov 14, 2002
4.177
4.216
4.131
4.177
8,359,152
+0.09(+2.27%)
Nov 13, 2002
4.117
4.146
3.981
4.084
18,680,828
-0.04(-1.00%)
Nov 12, 2002
4.239
4.253
4.119
4.125
18,963,474
-0.13(-3.15%)
Nov 11, 2002
4.301
4.311
4.226
4.259
12,118,880
-0.04(-1.01%)
Nov 08, 2002
4.311
4.387
4.278
4.303
8,797,423
+0.01(+0.29%)
Nov 07, 2002
4.280
4.354
4.280
4.290
13,696,462
-0.04(-0.95%)
Nov 06, 2002
4.336
4.377
4.307
4.332
14,480,405
-0.02(-0.38%)
Nov 05, 2002
4.191
4.348
4.189
4.348
17,564,304
+0.13(+3.08%)
Nov 04, 2002
4.402
4.426
4.206
4.218
15,624,080
-0.13(-3.03%)
Nov 01, 2002
4.235
4.352
4.208
4.350
9,819,410
+0.12(+2.78%)
Oct 31, 2002
4.197
4.290
4.169
4.233
8,565,682
+0.02(+0.59%)
Oct 30, 2002
4.228
4.296
4.150
4.208
16,355,664
-0.03(-0.73%)
Oct 29, 2002
4.218
4.311
4.074
4.239
12,237,659
+0.05(+1.23%)
Oct 28, 2002
4.342
4.350
4.175
4.187
13,735,247
-0.08(-1.88%)
Oct 25, 2002
4.142
4.270
4.082
4.268
10,214,048
+0.14(+3.50%)
Oct 24, 2002
4.332
4.332
4.105
4.123
22,484,190
-0.16(-3.80%)
Oct 23, 2002
4.218
4.301
4.156
4.286
18,020,028
+0.06(+1.46%)
Oct 22, 2002
4.125
4.245
4.105
4.224
23,516,842
+0.10(+2.40%)
Oct 21, 2002
3.991
4.127
3.886
4.125
12,333,652
+0.13(+3.20%)
Oct 18, 2002
3.826
4.028
3.820
3.997
17,077,066
+0.10(+2.54%)
Oct 17, 2002
3.940
3.958
3.841
3.898
13,698,886
+0.10(+2.55%)
Oct 16, 2002
3.921
3.979
3.789
3.801
9,891,647
-0.12(-3.05%)
Oct 15, 2002
3.929
3.933
3.857
3.921
9,536,764
+0.19(+5.03%)
Oct 14, 2002
3.723
3.857
3.694
3.733
9,970,187
-0.01(-0.28%)
Oct 11, 2002
3.506
3.816
3.504
3.744
18,310,916
+0.37(+10.81%)
Oct 10, 2002
3.341
3.455
3.321
3.379
34,233,640
-0.03(-0.97%)
Oct 09, 2002
3.447
3.546
3.403
3.412
14,624,395
-0.11(-3.22%)
Oct 08, 2002
3.455
3.575
3.385
3.525
20,464,942
+0.11(+3.08%)
Oct 07, 2002
3.445
3.519
3.372
3.420
16,243,187
-0.06(-1.72%)
Oct 04, 2002
3.461
3.564
3.341
3.480
19,202,972
+0.02(+0.54%)
Oct 03, 2002
3.550
3.568
3.374
3.461
19,574,340
-0.14(-3.89%)
Oct 02, 2002
3.616
3.692
3.525
3.601
15,044,243
-0.01(-0.23%)
Oct 01, 2002
3.506
3.667
3.441
3.610
38,347,768
+0.10(+2.94%)
Sep 30, 2002
3.630
3.630
3.504
3.506
40,562,880
-0.24(-6.34%)
Sep 27, 2002
3.921
3.921
3.744
3.744
16,971,376
-0.18(-4.47%)
Sep 26, 2002
3.960
3.979
3.909
3.919
33,825,428
-0.02(-0.52%)
Sep 25, 2002
3.991
3.999
3.940
3.940
23,446,058
-0.05(-1.29%)
Sep 24, 2002
4.012
4.074
3.981
3.991
10,935,450
-0.09(-2.27%)
Sep 23, 2002
4.105
4.119
4.020
4.084
12,370,013
-0.06(-1.49%)
Sep 20, 2002
4.189
4.189
4.094
4.146
16,827,386
-0.04(-0.99%)
Sep 19, 2002
4.169
4.280
4.169
4.187
7,022,521
-0.04(-0.88%)
Sep 18, 2002
4.228
4.266
4.138
4.224
9,689,480
-0.00(-0.10%)
Sep 17, 2002
4.323
4.373
4.218
4.228
7,694,473
-0.04(-1.01%)
Sep 16, 2002
4.208
4.299
4.191
4.272
6,825,202
+0.01(+0.29%)
Sep 13, 2002
4.197
4.270
4.113
4.259
10,046,302
+0.06(+1.47%)
Sep 12, 2002
4.280
4.301
4.148
4.197
11,083,318
-0.13(-3.10%)
Sep 11, 2002
4.404
4.418
4.332
4.332
4,814,196
-0.02(-0.47%)
Sep 10, 2002
4.259
4.352
4.214
4.352
10,872,909
+0.14(+3.28%)
Sep 09, 2002
4.171
4.228
4.105
4.214
8,246,190
+0.00(+0.05%)
Sep 06, 2002
4.115
4.226
4.115
4.212
7,247,475
+0.13(+3.13%)
Sep 05, 2002
3.960
4.144
3.960
4.084
12,065,065
-0.01(-0.25%)
Sep 04, 2002
4.002
4.109
3.981
4.094
9,099,947
+0.12(+3.06%)
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.