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
Bassett Furniture
(NQ:
BSET
)
13.99
-0.09 (-0.64%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 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
7.213
7.272
7.153
7.153
20,731
-0.03(-0.43%)
Aug 28, 2003
7.231
7.257
7.148
7.184
29,838
-0.05(-0.64%)
Aug 27, 2003
7.355
7.401
7.231
7.231
61,226
-0.07(-0.92%)
Aug 26, 2003
7.380
7.393
7.246
7.298
31,582
-0.06(-0.84%)
Aug 25, 2003
7.112
7.360
6.957
7.360
114,122
+0.24(+3.41%)
Aug 22, 2003
7.066
7.200
7.050
7.117
39,332
-0.03(-0.43%)
Aug 21, 2003
7.195
7.195
7.122
7.148
42,238
-0.06(-0.86%)
Aug 20, 2003
7.151
7.251
7.151
7.210
52,120
+0.01(+0.14%)
Aug 19, 2003
7.148
7.329
7.120
7.200
101,528
+0.08(+1.09%)
Aug 18, 2003
6.968
7.143
6.968
7.122
79,052
+0.05(+0.66%)
Aug 15, 2003
7.045
7.122
6.978
7.076
6,006
-0.04(-0.58%)
Aug 14, 2003
7.014
7.122
7.014
7.117
13,369
+0.02(+0.22%)
Aug 13, 2003
7.078
7.148
7.071
7.102
20,344
-0.03(-0.36%)
Aug 12, 2003
7.122
7.158
7.014
7.128
29,450
+0.06(+0.80%)
Aug 11, 2003
7.019
7.122
6.973
7.071
20,344
-0.01(-0.15%)
Aug 08, 2003
7.045
7.097
6.988
7.081
10,269
+0.02(+0.22%)
Aug 07, 2003
6.895
7.169
6.895
7.066
34,294
+0.12(+1.71%)
Aug 06, 2003
6.854
7.004
6.771
6.947
53,864
+0.08(+1.20%)
Aug 05, 2003
6.885
6.942
6.838
6.864
31,775
+0.03(+0.38%)
Aug 04, 2003
6.968
6.978
6.813
6.838
43,013
-0.18(-2.57%)
Aug 01, 2003
7.086
7.122
6.968
7.019
35,844
-0.07(-1.02%)
Jul 31, 2003
7.174
7.174
7.091
7.091
8,912
-0.03(-0.43%)
Jul 30, 2003
7.068
7.158
6.968
7.122
57,739
-0.01(-0.07%)
Jul 29, 2003
7.173
7.173
6.973
7.128
36,426
+0.04(+0.58%)
Jul 28, 2003
6.968
7.215
6.968
7.086
42,045
+0.05(+0.66%)
Jul 25, 2003
6.916
7.071
6.864
7.040
72,658
+0.20(+2.94%)
Jul 24, 2003
7.179
7.303
6.766
6.838
127,491
-0.34(-4.74%)
Jul 23, 2003
7.401
7.401
7.024
7.179
42,432
-0.15(-2.04%)
Jul 22, 2003
7.304
7.437
7.184
7.329
36,038
-0.04(-0.56%)
Jul 21, 2003
7.189
7.370
6.937
7.370
76,727
+0.13(+1.78%)
Jul 18, 2003
7.246
7.266
7.189
7.241
13,756
+0.06(+0.86%)
Jul 17, 2003
7.303
7.303
7.169
7.179
29,063
-0.12(-1.63%)
Jul 16, 2003
7.389
7.530
7.298
7.298
59,289
-0.14(-1.87%)
Jul 15, 2003
7.561
7.561
7.375
7.437
45,920
-0.12(-1.64%)
Jul 14, 2003
7.386
7.564
7.386
7.561
25,382
+0.02(+0.27%)
Jul 11, 2003
7.571
7.638
7.380
7.540
21,313
-0.03(-0.41%)
Jul 10, 2003
7.644
7.664
7.401
7.571
55,220
-0.07(-0.95%)
Jul 09, 2003
7.422
7.644
7.401
7.644
51,151
+0.21(+2.85%)
Jul 08, 2003
7.406
7.494
7.174
7.432
44,951
+0.08(+1.12%)
Jul 07, 2003
7.148
7.370
7.117
7.349
44,176
+0.33(+4.71%)
Jul 03, 2003
7.344
7.344
7.019
7.019
9,881
-0.30(-4.16%)
Jul 02, 2003
6.947
7.277
6.900
7.324
80,214
+0.39(+5.66%)
Jul 01, 2003
6.854
6.952
6.812
6.931
94,940
+0.18(+2.60%)
Jun 30, 2003
7.014
7.081
6.730
6.756
67,814
-0.19(-2.68%)
Jun 27, 2003
6.962
7.019
6.916
6.942
69,170
-0.02(-0.22%)
Jun 26, 2003
7.009
7.122
6.911
6.957
47,857
+0.04(+0.60%)
Jun 25, 2003
6.916
7.097
6.880
6.916
44,951
+0.00(+0.00%)
Jun 24, 2003
7.509
7.509
6.756
6.916
102,303
-0.31(-4.29%)
Jun 23, 2003
7.339
7.468
7.226
7.226
49,795
-0.23(-3.11%)
Jun 20, 2003
7.468
7.546
7.370
7.458
46,888
-0.01(-0.07%)
Jun 19, 2003
7.329
7.494
7.226
7.463
22,088
+0.06(+0.84%)
Jun 18, 2003
7.308
7.819
7.308
7.401
34,682
-0.34(-4.40%)
Jun 17, 2003
7.613
7.742
7.339
7.742
45,338
-0.04(-0.53%)
Jun 16, 2003
7.452
7.809
7.313
7.783
32,163
+0.38(+5.09%)
Jun 13, 2003
7.783
7.840
7.236
7.406
69,752
-0.42(-5.34%)
Jun 12, 2003
7.793
7.948
7.649
7.824
38,169
-0.02(-0.26%)
Jun 11, 2003
7.752
7.850
7.752
7.845
26,350
+0.05(+0.60%)
Jun 10, 2003
7.577
7.835
7.577
7.798
52,701
+0.13(+1.75%)
Jun 09, 2003
7.582
7.664
7.395
7.664
46,307
+0.08(+1.09%)
Jun 06, 2003
7.582
7.793
7.257
7.582
58,901
+0.10(+1.31%)
Jun 05, 2003
7.427
7.561
7.427
7.484
17,825
-0.03(-0.41%)
Jun 04, 2003
7.355
7.685
7.355
7.515
29,644
-0.09(-1.15%)
Jun 03, 2003
7.478
7.742
7.241
7.602
38,363
+0.03(+0.34%)
Jun 02, 2003
7.014
7.577
6.968
7.577
216,231
+0.48(+6.77%)
May 30, 2003
6.823
7.096
6.735
7.096
80,989
+0.27(+4.00%)
May 29, 2003
6.756
7.097
6.529
6.823
124,197
-0.03(-0.45%)
May 28, 2003
6.451
6.916
6.451
6.854
77,889
+0.33(+5.06%)
May 27, 2003
6.193
6.524
6.193
6.524
22,669
+0.29(+4.71%)
May 23, 2003
6.193
6.338
6.193
6.230
34,101
+0.02(+0.34%)
May 22, 2003
6.126
6.276
6.126
6.209
31,388
+0.00(+0.00%)
May 21, 2003
6.126
6.229
6.064
6.209
42,626
+0.03(+0.42%)
May 20, 2003
6.080
6.193
6.080
6.183
33,713
+0.05(+0.84%)
May 19, 2003
6.235
6.235
6.095
6.131
48,826
+0.02(+0.25%)
May 16, 2003
6.142
6.291
6.085
6.116
86,027
-0.18(-2.79%)
May 15, 2003
6.095
6.317
6.033
6.291
120,322
+0.27(+4.55%)
May 14, 2003
5.977
6.116
5.884
6.018
111,022
-0.10(-1.69%)
May 13, 2003
6.178
6.353
5.987
6.121
72,270
-0.06(-0.92%)
May 12, 2003
6.137
6.348
6.126
6.178
40,882
+0.04(+0.67%)
May 09, 2003
6.100
6.260
5.935
6.137
53,282
+0.07(+1.11%)
May 08, 2003
6.193
6.193
6.064
6.069
52,895
-0.10(-1.67%)
May 07, 2003
6.183
6.214
6.090
6.173
43,401
+0.04(+0.59%)
May 06, 2003
6.245
6.312
6.039
6.137
46,501
-0.08(-1.25%)
May 05, 2003
6.457
6.529
6.173
6.214
106,371
-0.20(-3.06%)
May 02, 2003
6.235
6.477
6.235
6.410
61,226
+0.17(+2.73%)
May 01, 2003
6.224
6.426
6.224
6.240
21,506
-0.10(-1.63%)
Apr 30, 2003
6.219
6.353
6.219
6.343
24,025
+0.00(+0.00%)
Apr 29, 2003
6.049
6.451
6.049
6.343
59,095
+0.11(+1.81%)
Apr 28, 2003
6.064
6.245
6.008
6.230
43,788
+0.24(+4.06%)
Apr 25, 2003
5.961
6.008
5.946
5.987
27,707
+0.01(+0.09%)
Apr 24, 2003
5.935
6.049
5.935
5.982
29,450
-0.01(-0.17%)
Apr 23, 2003
6.023
6.028
5.889
5.992
40,688
+0.10(+1.75%)
Apr 22, 2003
5.703
6.039
5.703
5.889
103,659
+0.05(+0.80%)
Apr 21, 2003
5.786
5.842
5.677
5.842
26,932
+0.08(+1.43%)
Apr 17, 2003
5.832
5.832
5.677
5.760
32,744
+0.13(+2.29%)
Apr 16, 2003
5.651
5.662
5.564
5.631
41,076
+0.03(+0.46%)
Apr 15, 2003
5.677
5.677
5.507
5.605
41,657
+0.08(+1.40%)
Apr 14, 2003
5.445
5.626
5.445
5.528
22,863
+0.05(+0.85%)
Apr 11, 2003
5.636
5.636
5.430
5.481
123,810
-0.06(-1.12%)
Apr 10, 2003
5.615
5.615
5.486
5.543
106,759
+0.02(+0.37%)
Apr 09, 2003
5.672
5.672
5.440
5.522
28,675
-0.03(-0.47%)
Apr 08, 2003
5.677
5.677
5.445
5.548
37,201
-0.10(-1.82%)
Apr 07, 2003
5.775
5.775
5.522
5.651
31,582
-0.03(-0.46%)
Apr 04, 2003
5.662
5.724
5.528
5.677
44,176
-0.03(-0.45%)
Apr 03, 2003
5.677
5.703
5.507
5.703
38,557
+0.05(+0.83%)
Apr 02, 2003
5.512
5.667
5.512
5.656
17,631
+0.19(+3.39%)
Apr 01, 2003
5.419
5.533
5.342
5.471
36,426
+0.05(+0.95%)
Mar 31, 2003
5.424
5.651
5.419
5.419
33,796
-0.02(-0.28%)
Mar 28, 2003
5.522
5.610
5.419
5.435
34,876
-0.24(-4.19%)
Mar 27, 2003
5.373
5.724
5.362
5.672
243,272
+0.31(+5.88%)
Mar 26, 2003
5.399
5.497
5.089
5.357
137,615
-0.15(-2.72%)
Mar 25, 2003
5.744
6.116
5.507
5.507
4,417,634
-0.22(-3.87%)
Mar 24, 2003
6.111
6.116
5.708
5.729
19,207
-0.10(-1.77%)
Mar 21, 2003
5.806
5.894
5.688
5.832
55,276
-0.05(-0.88%)
Mar 20, 2003
6.173
6.173
5.806
5.884
29,999
-0.21(-3.47%)
Mar 19, 2003
5.935
6.188
5.750
6.095
26,932
+0.12(+1.99%)
Mar 18, 2003
5.662
6.059
5.574
5.977
75,427
+0.23(+3.95%)
Mar 17, 2003
5.677
5.775
5.548
5.750
129,208
+0.05(+0.81%)
Mar 14, 2003
5.755
5.755
5.688
5.703
17,050
+0.05(+0.90%)
Mar 13, 2003
5.729
5.775
5.615
5.652
36,619
-0.01(-0.18%)
Mar 12, 2003
5.682
5.806
5.435
5.662
196,482
+0.10(+1.77%)
Mar 11, 2003
5.553
5.677
5.497
5.564
131,560
-0.02(-0.37%)
Mar 10, 2003
5.889
5.889
5.548
5.584
85,446
-0.20(-3.39%)
Mar 07, 2003
5.935
5.935
5.765
5.780
46,482
-0.07(-1.25%)
Mar 06, 2003
6.157
6.157
5.811
5.854
40,301
-0.37(-5.88%)
Mar 05, 2003
6.271
6.297
5.935
6.219
31,194
-0.05(-0.82%)
Mar 04, 2003
6.467
6.467
6.193
6.271
19,569
-0.20(-3.03%)
Mar 03, 2003
6.059
6.668
5.817
6.467
73,045
+0.44(+7.28%)
Feb 28, 2003
6.039
6.297
6.028
6.028
35,844
-0.23(-3.63%)
Feb 27, 2003
6.219
6.297
5.806
6.255
52,701
+0.24(+3.95%)
Feb 26, 2003
5.961
6.157
5.894
6.018
27,513
+0.09(+1.57%)
Feb 25, 2003
6.271
6.271
5.801
5.925
80,214
-0.14(-2.30%)
Feb 24, 2003
6.178
6.193
6.064
6.064
51,151
-0.18(-2.89%)
Feb 21, 2003
6.322
6.446
6.193
6.245
23,638
-0.09(-1.47%)
Feb 20, 2003
6.219
6.699
6.214
6.338
41,270
-0.11(-1.76%)
Feb 19, 2003
6.586
6.637
6.451
6.451
25,188
-0.26(-3.85%)
Feb 18, 2003
6.632
6.792
6.286
6.709
39,913
+0.14(+2.12%)
Feb 14, 2003
6.493
6.663
6.446
6.570
69,558
+0.08(+1.19%)
Feb 13, 2003
6.400
6.503
6.039
6.493
31,582
+0.24(+3.87%)
Feb 12, 2003
6.457
6.488
6.090
6.251
68,202
-0.31(-4.71%)
Feb 11, 2003
6.457
6.761
6.457
6.559
36,426
+0.08(+1.27%)
Feb 10, 2003
6.766
6.766
6.410
6.477
52,507
-0.23(-3.46%)
Feb 07, 2003
6.916
7.019
6.709
6.709
40,107
-0.26(-3.70%)
Feb 06, 2003
6.962
7.009
6.890
6.968
38,363
+0.07(+0.97%)
Feb 05, 2003
7.164
7.226
6.895
6.900
49,989
-0.14(-2.05%)
Feb 04, 2003
7.200
7.210
6.973
7.045
49,213
-0.15(-2.15%)
Feb 03, 2003
7.231
7.349
7.174
7.200
20,731
-0.15(-2.04%)
Jan 31, 2003
7.029
7.442
7.029
7.349
33,519
+0.35(+5.01%)
Jan 30, 2003
7.148
7.148
6.978
6.998
40,353
-0.15(-2.09%)
Jan 29, 2003
7.102
7.437
7.076
7.148
54,639
-0.02(-0.30%)
Jan 28, 2003
7.107
7.406
7.102
7.169
35,457
+0.05(+0.66%)
Jan 27, 2003
7.189
7.189
7.024
7.122
42,045
+0.09(+1.25%)
Jan 24, 2003
7.019
7.066
7.019
7.035
27,900
-0.06(-0.87%)
Jan 23, 2003
7.050
7.184
7.045
7.097
30,419
+0.05(+0.66%)
Jan 22, 2003
7.019
7.071
7.019
7.050
56,770
-0.02(-0.29%)
Jan 21, 2003
7.060
7.210
7.019
7.071
47,470
+0.05(+0.66%)
Jan 17, 2003
7.045
7.164
6.968
7.024
125,747
-0.06(-0.80%)
Jan 16, 2003
7.153
7.215
7.055
7.081
56,964
+0.06(+0.81%)
Jan 15, 2003
7.122
7.153
7.024
7.024
190,849
-0.13(-1.87%)
Jan 14, 2003
7.122
7.158
7.097
7.158
35,651
+0.00(+0.00%)
Jan 13, 2003
7.055
7.158
6.849
7.158
25,188
+0.18(+2.51%)
Jan 10, 2003
6.921
7.097
6.782
6.983
46,501
-0.02(-0.22%)
Jan 09, 2003
7.313
7.313
6.885
6.998
148,223
-0.14(-2.02%)
Jan 08, 2003
7.288
7.484
7.143
7.143
84,283
-0.14(-1.98%)
Jan 07, 2003
7.473
7.484
7.257
7.288
33,326
-0.09(-1.26%)
Jan 06, 2003
7.251
7.473
7.251
7.380
33,519
+0.13(+1.78%)
Jan 03, 2003
7.251
7.417
7.251
7.251
37,007
-0.07(-0.99%)
Jan 02, 2003
7.349
7.453
7.241
7.324
69,752
-0.07(-0.91%)
Dec 31, 2002
7.463
7.551
7.380
7.391
93,584
-0.07(-0.97%)
Dec 30, 2002
7.133
7.551
7.133
7.463
51,151
+0.21(+2.92%)
Dec 27, 2002
7.685
7.685
7.226
7.251
30,807
-0.06(-0.78%)
Dec 26, 2002
7.257
7.391
7.226
7.308
13,369
-0.08(-1.12%)
Dec 24, 2002
7.288
7.391
7.282
7.391
4,068
+0.11(+1.49%)
Dec 23, 2002
7.277
7.288
6.895
7.282
40,688
+0.36(+5.22%)
Dec 20, 2002
7.277
7.277
6.895
6.921
107,922
-0.19(-2.61%)
Dec 19, 2002
7.184
7.257
7.107
7.107
15,694
-0.12(-1.64%)
Dec 18, 2002
7.153
7.277
7.148
7.226
35,263
-0.05(-0.71%)
Dec 17, 2002
7.355
7.380
7.226
7.277
24,219
-0.08(-1.05%)
Dec 16, 2002
7.484
7.484
7.303
7.355
57,157
+0.08(+1.06%)
Dec 13, 2002
7.277
7.509
7.019
7.277
87,190
-0.05(-0.70%)
Dec 12, 2002
7.246
7.329
7.200
7.329
105,984
+0.10(+1.43%)
Dec 11, 2002
7.226
7.277
7.153
7.226
75,952
+0.03(+0.43%)
Dec 10, 2002
7.045
7.226
7.024
7.195
52,701
+0.14(+2.05%)
Dec 09, 2002
7.246
7.324
7.045
7.050
24,606
-0.12(-1.66%)
Dec 06, 2002
7.251
7.257
7.045
7.169
14,531
-0.05(-0.71%)
Dec 05, 2002
7.076
7.230
7.024
7.220
20,344
-0.01(-0.07%)
Dec 04, 2002
7.024
7.282
7.019
7.226
23,056
+0.13(+1.82%)
Dec 03, 2002
7.050
7.282
7.024
7.097
13,175
-0.04(-0.54%)
Dec 02, 2002
7.231
7.231
7.035
7.135
37,782
+0.16(+2.33%)
Nov 29, 2002
7.334
7.334
6.921
6.973
19,569
-0.36(-4.93%)
Nov 27, 2002
6.968
7.391
6.968
7.334
64,133
+0.24(+3.35%)
Nov 26, 2002
6.968
7.189
6.968
7.097
40,688
-0.19(-2.62%)
Nov 25, 2002
7.122
7.349
6.942
7.288
23,056
-0.00(-0.06%)
Nov 22, 2002
7.231
7.303
7.122
7.292
53,864
-0.09(-1.26%)
Nov 21, 2002
6.787
7.406
6.787
7.386
52,120
+0.17(+2.29%)
Nov 20, 2002
7.019
7.220
6.993
7.220
12,787
+0.21(+2.94%)
Nov 19, 2002
6.869
7.019
6.869
7.014
12,981
+0.25(+3.73%)
Nov 18, 2002
6.833
6.957
6.720
6.762
49,407
-0.18(-2.59%)
Nov 15, 2002
7.210
7.210
6.942
6.942
20,925
-0.08(-1.10%)
Nov 14, 2002
7.035
7.215
6.715
7.019
20,731
+0.22(+3.18%)
Nov 13, 2002
7.355
7.355
6.803
6.803
17,438
-0.40(-5.51%)
Nov 12, 2002
7.097
7.303
7.097
7.200
30,613
+0.03(+0.35%)
Nov 11, 2002
7.401
7.406
7.076
7.174
12,981
-0.05(-0.71%)
Nov 08, 2002
7.458
7.458
7.066
7.226
27,125
+0.03(+0.43%)
Nov 07, 2002
7.654
7.710
7.195
7.195
47,663
-0.36(-4.72%)
Nov 06, 2002
7.329
7.613
7.329
7.551
27,707
+0.04(+0.55%)
Nov 05, 2002
7.349
7.509
7.293
7.509
33,519
+0.10(+1.40%)
Nov 04, 2002
7.220
7.406
7.102
7.406
19,956
+0.24(+3.30%)
Nov 01, 2002
6.880
7.226
6.823
7.169
39,526
+0.42(+6.27%)
Oct 31, 2002
6.751
6.812
6.709
6.746
76,146
-0.01(-0.15%)
Oct 30, 2002
6.606
6.993
6.606
6.756
103,078
+0.26(+4.05%)
Oct 29, 2002
6.586
6.653
6.348
6.493
130,978
+0.02(+0.32%)
Oct 28, 2002
7.158
7.296
6.457
6.472
100,171
-0.68(-9.52%)
Oct 25, 2002
7.422
7.422
7.045
7.153
48,946
-0.16(-2.19%)
Oct 24, 2002
7.515
7.515
7.246
7.313
9,106
-0.06(-0.77%)
Oct 23, 2002
7.205
7.473
6.952
7.370
57,157
-0.02(-0.26%)
Oct 22, 2002
7.540
7.566
7.226
7.389
11,625
-0.28(-3.64%)
Oct 21, 2002
7.669
7.742
7.504
7.668
8,331
+0.01(+0.12%)
Oct 18, 2002
7.639
7.700
7.520
7.659
15,500
+0.07(+0.95%)
Oct 17, 2002
7.370
7.587
7.370
7.587
26,157
+0.40(+5.53%)
Oct 16, 2002
7.055
7.355
7.055
7.189
14,624
-0.18(-2.45%)
Oct 15, 2002
6.916
7.370
6.864
7.370
23,056
+0.39(+5.54%)
Oct 14, 2002
6.849
7.035
6.709
6.983
22,088
+0.23(+3.36%)
Oct 11, 2002
6.642
6.962
6.400
6.756
42,820
+0.30(+4.72%)
Oct 10, 2002
7.174
7.174
6.389
6.451
187,749
-0.62(-8.76%)
Oct 09, 2002
7.478
7.478
7.066
7.071
21,119
-0.18(-2.48%)
Oct 08, 2002
7.097
7.375
7.035
7.250
43,788
+0.16(+2.24%)
Oct 07, 2002
7.081
7.226
7.081
7.091
55,633
-0.01(-0.07%)
Oct 04, 2002
7.153
7.174
7.097
7.097
116,102
-0.05(-0.72%)
Oct 03, 2002
7.226
7.226
7.148
7.148
26,352
-0.07(-1.00%)
Oct 02, 2002
7.303
7.303
7.174
7.220
80,021
-0.01(-0.07%)
Oct 01, 2002
7.128
7.303
7.128
7.226
90,247
+0.12(+1.67%)
Sep 30, 2002
7.102
7.200
7.045
7.107
36,509
+0.06(+0.88%)
Sep 27, 2002
7.432
7.669
6.451
7.045
30,225
-0.52(-6.89%)
Sep 26, 2002
7.509
7.710
7.158
7.566
21,119
+0.17(+2.30%)
Sep 25, 2002
7.097
7.499
7.097
7.396
18,955
+0.26(+3.62%)
Sep 24, 2002
7.045
7.231
7.045
7.138
12,681
-0.15(-2.05%)
Sep 23, 2002
7.380
7.380
7.019
7.287
103,078
-0.00(-0.01%)
Sep 20, 2002
7.199
7.292
7.081
7.288
74,789
+0.03(+0.36%)
Sep 19, 2002
7.226
7.308
7.215
7.262
70,720
+0.04(+0.50%)
Sep 18, 2002
7.226
7.329
7.226
7.226
18,600
-0.00(-0.01%)
Sep 17, 2002
7.535
7.623
7.226
7.226
25,575
-0.31(-4.10%)
Sep 16, 2002
7.489
7.742
7.489
7.535
34,682
-0.20(-2.60%)
Sep 13, 2002
7.432
7.742
7.422
7.737
36,096
+0.06(+0.75%)
Sep 12, 2002
7.380
7.679
7.355
7.679
46,098
+0.16(+2.12%)
Sep 11, 2002
7.587
7.587
7.438
7.520
28,675
-0.01(-0.07%)
Sep 10, 2002
7.669
7.669
7.458
7.525
32,163
-0.14(-1.82%)
Sep 09, 2002
7.262
7.664
7.262
7.664
8,525
+0.16(+2.13%)
Sep 06, 2002
7.200
7.504
7.200
7.504
48,826
+0.28(+3.85%)
Sep 05, 2002
7.561
7.561
7.184
7.226
38,751
-0.33(-4.36%)
Sep 04, 2002
7.307
7.556
7.277
7.556
23,758
+0.33(+4.56%)
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.