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
Range Resources
(NY:
RRC
)
36.91
+0.27 (+0.74%)
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 (%)
Sep 30, 2003
2.847
2.893
2.801
2.856
236,646
+0.02(+0.59%)
Sep 29, 2003
2.881
2.881
2.826
2.839
266,826
-0.00(-0.15%)
Sep 26, 2003
2.893
2.889
2.839
2.843
301,636
-0.05(-1.73%)
Sep 25, 2003
2.956
3.006
2.860
2.893
263,952
-0.09(-3.08%)
Sep 24, 2003
2.977
3.069
2.960
2.985
703,233
+0.03(+0.99%)
Sep 23, 2003
2.922
2.948
2.893
2.956
378,602
+0.03(+1.14%)
Sep 22, 2003
2.922
2.922
2.839
2.922
362,475
+0.01(+0.43%)
Sep 19, 2003
2.881
2.914
2.881
2.910
103,473
+0.02(+0.58%)
Sep 18, 2003
2.877
2.906
2.872
2.893
158,083
+0.01(+0.43%)
Sep 17, 2003
2.881
2.902
2.864
2.881
121,037
-0.01(-0.43%)
Sep 16, 2003
2.906
2.914
2.881
2.893
103,473
+0.01(+0.43%)
Sep 15, 2003
2.914
2.922
2.881
2.881
289,660
-0.01(-0.43%)
Sep 12, 2003
2.847
2.943
2.764
2.893
826,187
+0.08(+2.67%)
Sep 11, 2003
2.852
2.872
2.818
2.818
123,433
-0.03(-1.17%)
Sep 10, 2003
2.881
2.881
2.806
2.852
131,257
-0.05(-1.73%)
Sep 09, 2003
2.860
2.910
2.814
2.902
269,061
+0.05(+1.61%)
Sep 08, 2003
2.768
2.856
2.768
2.856
160,000
+0.09(+3.32%)
Sep 05, 2003
2.785
2.818
2.751
2.764
87,984
-0.03(-1.05%)
Sep 04, 2003
2.839
2.843
2.768
2.793
110,818
-0.04(-1.33%)
Sep 03, 2003
2.881
2.885
2.801
2.831
156,008
-0.05(-1.60%)
Sep 02, 2003
2.810
2.881
2.776
2.877
107,465
+0.08(+2.84%)
Aug 29, 2003
2.797
2.831
2.776
2.797
80,638
-0.02(-0.74%)
Aug 28, 2003
2.756
2.839
2.756
2.818
185,229
+0.04(+1.35%)
Aug 27, 2003
2.756
2.814
2.756
2.781
163,193
+0.05(+1.68%)
Aug 26, 2003
2.680
2.735
2.651
2.735
242,874
+0.03(+1.24%)
Aug 25, 2003
2.789
2.801
2.701
2.701
360,239
-0.10(-3.43%)
Aug 22, 2003
2.839
2.856
2.776
2.797
136,526
-0.06(-2.05%)
Aug 21, 2003
2.835
2.881
2.818
2.856
80,319
+0.02(+0.74%)
Aug 20, 2003
2.847
2.881
2.835
2.835
68,183
-0.03(-1.02%)
Aug 19, 2003
2.818
2.885
2.810
2.864
151,377
+0.03(+1.18%)
Aug 18, 2003
2.806
2.868
2.806
2.831
124,550
+0.03(+0.89%)
Aug 15, 2003
2.839
2.877
2.806
2.806
111,457
-0.03(-1.18%)
Aug 14, 2003
2.797
2.860
2.785
2.839
149,620
+0.04(+1.49%)
Aug 13, 2003
2.839
2.839
2.781
2.797
169,740
-0.04(-1.47%)
Aug 12, 2003
2.743
2.839
2.743
2.839
312,335
+0.10(+3.50%)
Aug 11, 2003
2.639
2.743
2.639
2.743
1,155,928
+0.08(+3.14%)
Aug 08, 2003
2.714
2.714
2.647
2.659
85,748
-0.04(-1.39%)
Aug 07, 2003
2.614
2.718
2.614
2.697
323,034
+0.09(+3.36%)
Aug 06, 2003
2.580
2.639
2.580
2.609
243,672
+0.03(+1.13%)
Aug 05, 2003
2.626
2.639
2.568
2.580
89,421
-0.05(-1.90%)
Aug 04, 2003
2.630
2.651
2.547
2.630
243,832
-0.02(-0.79%)
Aug 01, 2003
2.668
2.710
2.601
2.651
124,391
-0.05(-1.70%)
Jul 31, 2003
2.747
2.814
2.697
2.697
156,806
-0.03(-1.07%)
Jul 30, 2003
2.747
2.789
2.680
2.726
108,423
+0.02(+0.62%)
Jul 29, 2003
2.739
2.781
2.672
2.710
268,103
-0.05(-1.67%)
Jul 28, 2003
2.597
2.756
2.593
2.756
1,021,158
+0.14(+5.26%)
Jul 25, 2003
2.609
2.630
2.580
2.618
133,173
+0.03(+1.13%)
Jul 24, 2003
2.622
2.693
2.580
2.588
262,674
-0.04(-1.59%)
Jul 23, 2003
2.639
2.639
2.568
2.630
297,165
+0.01(+0.32%)
Jul 22, 2003
2.609
2.626
2.580
2.622
217,964
+0.02(+0.64%)
Jul 21, 2003
2.639
2.639
2.555
2.605
534,451
-0.02(-0.64%)
Jul 18, 2003
2.593
2.630
2.559
2.622
174,690
+0.03(+0.96%)
Jul 17, 2003
2.639
2.672
2.597
2.597
163,832
-0.05(-1.89%)
Jul 16, 2003
2.647
2.647
2.588
2.647
105,868
+0.00(+0.16%)
Jul 15, 2003
2.722
2.722
2.614
2.643
105,708
-0.07(-2.62%)
Jul 14, 2003
2.714
2.735
2.676
2.714
496,447
+0.00(+0.15%)
Jul 11, 2003
2.693
2.776
2.693
2.710
238,722
-0.00(-0.15%)
Jul 10, 2003
2.735
2.793
2.659
2.714
356,247
-0.01(-0.31%)
Jul 09, 2003
2.626
2.735
2.497
2.722
700,838
+0.09(+3.49%)
Jul 08, 2003
2.718
2.718
2.609
2.630
223,233
-0.09(-3.23%)
Jul 07, 2003
2.789
2.797
2.697
2.718
223,552
-0.04(-1.36%)
Jul 03, 2003
2.726
2.756
2.655
2.756
248,782
+0.02(+0.76%)
Jul 02, 2003
2.680
2.735
2.605
2.735
286,467
+0.04(+1.55%)
Jul 01, 2003
2.622
2.722
2.568
2.693
284,391
+0.08(+2.87%)
Jun 30, 2003
2.718
2.781
2.618
2.618
377,485
-0.10(-3.69%)
Jun 27, 2003
2.722
2.818
2.710
2.718
298,283
-0.02(-0.61%)
Jun 26, 2003
2.776
2.835
2.714
2.735
242,554
-0.04(-1.36%)
Jun 25, 2003
2.747
2.806
2.735
2.772
451,577
+0.03(+0.91%)
Jun 24, 2003
2.756
2.781
2.672
2.747
357,205
-0.02(-0.60%)
Jun 23, 2003
2.835
2.835
2.756
2.764
207,425
-0.06(-2.07%)
Jun 20, 2003
2.814
2.889
2.797
2.822
279,600
+0.02(+0.60%)
Jun 19, 2003
2.797
2.868
2.797
2.806
294,610
-0.01(-0.44%)
Jun 18, 2003
2.881
2.893
2.797
2.818
316,966
-0.07(-2.46%)
Jun 17, 2003
2.985
2.985
2.864
2.889
535,090
-0.06(-2.12%)
Jun 16, 2003
2.998
3.044
2.943
2.952
488,622
-0.02(-0.70%)
Jun 13, 2003
3.052
3.056
2.956
2.973
781,477
-0.08(-2.47%)
Jun 12, 2003
3.090
3.102
2.981
3.048
750,978
+0.02(+0.69%)
Jun 11, 2003
2.860
3.069
2.847
3.027
1,128,144
+0.21(+7.41%)
Jun 10, 2003
2.818
2.826
2.789
2.818
294,451
+0.02(+0.75%)
Jun 09, 2003
2.776
2.818
2.756
2.797
308,822
+0.02(+0.60%)
Jun 06, 2003
2.772
2.839
2.747
2.781
910,499
+0.05(+1.83%)
Jun 05, 2003
2.705
2.756
2.693
2.730
372,694
+0.02(+0.62%)
Jun 04, 2003
2.735
2.789
2.693
2.714
362,954
+0.01(+0.31%)
Jun 03, 2003
2.651
2.735
2.639
2.705
691,417
+0.07(+2.53%)
Jun 02, 2003
2.526
2.676
2.505
2.639
732,295
+0.13(+5.33%)
May 30, 2003
2.484
2.526
2.455
2.505
426,826
+0.05(+2.04%)
May 29, 2003
2.463
2.505
2.442
2.455
306,586
-0.02(-0.68%)
May 28, 2003
2.472
2.484
2.417
2.472
166,067
-0.03(-1.17%)
May 27, 2003
2.463
2.526
2.463
2.501
234,411
+0.03(+1.35%)
May 23, 2003
2.442
2.484
2.421
2.467
97,245
+0.00(+0.17%)
May 22, 2003
2.455
2.505
2.413
2.463
199,600
-0.01(-0.51%)
May 21, 2003
2.338
2.497
2.338
2.476
189,700
+0.13(+5.52%)
May 20, 2003
2.413
2.413
2.342
2.346
107,145
-0.05(-2.26%)
May 19, 2003
2.380
2.455
2.371
2.401
289,022
-0.01(-0.52%)
May 16, 2003
2.438
2.451
2.405
2.413
171,018
-0.05(-2.20%)
May 15, 2003
2.447
2.484
2.392
2.467
189,540
+0.01(+0.51%)
May 14, 2003
2.480
2.480
2.430
2.455
259,640
-0.00(-0.17%)
May 13, 2003
2.401
2.472
2.367
2.459
248,782
+0.04(+1.55%)
May 12, 2003
2.442
2.463
2.363
2.421
314,730
-0.04(-1.53%)
May 09, 2003
2.492
2.497
2.421
2.459
125,988
-0.01(-0.51%)
May 08, 2003
2.484
2.513
2.472
2.472
130,299
-0.05(-1.82%)
May 07, 2003
2.576
2.576
2.447
2.518
234,730
+0.00(+0.17%)
May 06, 2003
2.568
2.576
2.505
2.513
181,077
-0.04(-1.63%)
May 05, 2003
2.597
2.601
2.505
2.555
354,650
-0.05(-1.77%)
May 02, 2003
2.551
2.609
2.530
2.601
370,139
+0.06(+2.47%)
May 01, 2003
2.467
2.538
2.417
2.538
234,251
+0.07(+2.88%)
Apr 30, 2003
2.447
2.484
2.409
2.467
133,493
+0.00(+0.17%)
Apr 29, 2003
2.463
2.492
2.442
2.463
171,337
-0.01(-0.34%)
Apr 28, 2003
2.463
2.501
2.405
2.472
125,029
+0.03(+1.37%)
Apr 25, 2003
2.438
2.459
2.421
2.438
82,874
-0.02(-0.85%)
Apr 24, 2003
2.488
2.505
2.451
2.459
117,365
-0.04(-1.50%)
Apr 23, 2003
2.505
2.522
2.463
2.497
292,854
-0.01(-0.33%)
Apr 22, 2003
2.476
2.505
2.455
2.505
137,165
+0.01(+0.33%)
Apr 21, 2003
2.463
2.505
2.451
2.497
139,241
-0.01(-0.33%)
Apr 17, 2003
2.447
2.522
2.442
2.505
340,758
+0.06(+2.39%)
Apr 16, 2003
2.346
2.451
2.346
2.447
449,341
+0.12(+5.21%)
Apr 15, 2003
2.359
2.359
2.275
2.325
159,361
-0.05(-2.28%)
Apr 14, 2003
2.342
2.380
2.338
2.380
76,008
+0.04(+1.60%)
Apr 11, 2003
2.396
2.396
2.334
2.342
76,487
-0.05(-2.09%)
Apr 10, 2003
2.392
2.396
2.338
2.392
126,946
-0.00(-0.17%)
Apr 09, 2003
2.338
2.396
2.334
2.396
174,211
+0.09(+3.80%)
Apr 08, 2003
2.401
2.401
2.296
2.309
136,846
-0.08(-3.49%)
Apr 07, 2003
2.355
2.409
2.342
2.392
191,297
+0.08(+3.43%)
Apr 04, 2003
2.296
2.321
2.296
2.313
56,526
+0.03(+1.28%)
Apr 03, 2003
2.346
2.346
2.275
2.284
168,143
-0.06(-2.67%)
Apr 02, 2003
2.351
2.384
2.338
2.346
336,127
-0.02(-0.88%)
Apr 01, 2003
2.380
2.380
2.338
2.367
69,461
-0.02(-0.70%)
Mar 31, 2003
2.438
2.438
2.384
2.384
160,958
-0.04(-1.72%)
Mar 28, 2003
2.392
2.455
2.338
2.426
222,115
+0.05(+2.29%)
Mar 27, 2003
2.275
2.380
2.275
2.371
103,473
+0.10(+4.22%)
Mar 26, 2003
2.413
2.426
2.255
2.275
161,596
-0.12(-4.89%)
Mar 25, 2003
2.317
2.505
2.317
2.392
159,361
+0.10(+4.18%)
Mar 24, 2003
2.255
2.317
2.179
2.296
198,323
+0.03(+1.10%)
Mar 21, 2003
2.234
2.288
2.234
2.271
188,103
+0.01(+0.37%)
Mar 20, 2003
2.234
2.325
2.225
2.263
128,862
+0.01(+0.37%)
Mar 19, 2003
2.246
2.259
2.221
2.255
80,159
+0.01(+0.37%)
Mar 18, 2003
2.255
2.267
2.192
2.246
181,237
-0.05(-2.18%)
Mar 17, 2003
2.213
2.300
2.213
2.296
281,357
+0.07(+3.19%)
Mar 14, 2003
2.213
2.229
2.192
2.225
66,427
+0.03(+1.52%)
Mar 13, 2003
2.255
2.255
2.184
2.192
174,051
-0.04(-1.69%)
Mar 12, 2003
2.129
2.229
2.096
2.229
296,686
+0.07(+3.09%)
Mar 11, 2003
2.087
2.163
2.087
2.163
134,770
+0.05(+2.57%)
Mar 10, 2003
2.171
2.209
2.108
2.108
352,734
-0.09(-3.99%)
Mar 07, 2003
2.255
2.280
2.158
2.196
217,325
-0.10(-4.36%)
Mar 06, 2003
2.271
2.296
2.200
2.296
400,958
+0.01(+0.36%)
Mar 05, 2003
2.255
2.296
2.087
2.288
817,086
-0.09(-3.86%)
Mar 04, 2003
2.421
2.442
2.321
2.380
287,265
-0.06(-2.56%)
Mar 03, 2003
2.476
2.480
2.396
2.442
266,986
-0.03(-1.35%)
Feb 28, 2003
2.505
2.526
2.438
2.476
201,037
-0.02(-0.67%)
Feb 27, 2003
2.513
2.513
2.463
2.492
155,848
+0.01(+0.34%)
Feb 26, 2003
2.518
2.518
2.455
2.484
305,149
-0.06(-2.30%)
Feb 25, 2003
2.530
2.568
2.484
2.543
183,952
+0.03(+1.16%)
Feb 24, 2003
2.501
2.576
2.488
2.513
232,654
+0.04(+1.69%)
Feb 21, 2003
2.447
2.480
2.421
2.472
347,305
+0.04(+1.54%)
Feb 20, 2003
2.438
2.455
2.426
2.434
755,449
-0.01(-0.34%)
Feb 19, 2003
2.455
2.480
2.421
2.442
68,023
-0.02(-0.85%)
Feb 18, 2003
2.484
2.501
2.421
2.463
85,748
+0.01(+0.34%)
Feb 14, 2003
2.463
2.488
2.380
2.455
48,542
+0.00(+0.17%)
Feb 13, 2003
2.430
2.463
2.338
2.451
115,928
+0.02(+0.69%)
Feb 12, 2003
2.463
2.484
2.380
2.434
164,630
-0.05(-1.85%)
Feb 11, 2003
2.526
2.526
2.467
2.480
217,964
-0.04(-1.49%)
Feb 10, 2003
2.547
2.555
2.472
2.518
268,263
-0.00(-0.17%)
Feb 07, 2003
2.526
2.543
2.442
2.522
192,255
+0.00(+0.17%)
Feb 06, 2003
2.555
2.555
2.492
2.518
199,920
-0.03(-1.15%)
Feb 05, 2003
2.568
2.588
2.484
2.547
321,277
-0.00(-0.16%)
Feb 04, 2003
2.455
2.563
2.417
2.551
555,369
+0.10(+3.91%)
Feb 03, 2003
2.447
2.476
2.430
2.455
206,467
+0.01(+0.51%)
Jan 31, 2003
2.421
2.484
2.421
2.442
159,041
+0.00(+0.00%)
Jan 30, 2003
2.401
2.472
2.401
2.442
326,547
+0.05(+2.09%)
Jan 29, 2003
2.346
2.405
2.346
2.392
89,101
+0.03(+1.42%)
Jan 28, 2003
2.363
2.363
2.300
2.359
143,872
+0.02(+0.71%)
Jan 27, 2003
2.413
2.417
2.342
2.342
135,728
-0.10(-3.94%)
Jan 24, 2003
2.421
2.442
2.359
2.438
137,006
+0.03(+1.04%)
Jan 23, 2003
2.417
2.463
2.359
2.413
180,119
+0.01(+0.52%)
Jan 22, 2003
2.367
2.434
2.351
2.401
113,852
+0.03(+1.05%)
Jan 21, 2003
2.421
2.442
2.371
2.376
84,790
-0.07(-2.74%)
Jan 17, 2003
2.463
2.463
2.388
2.442
264,590
-0.04(-1.68%)
Jan 16, 2003
2.497
2.505
2.442
2.484
300,359
+0.01(+0.51%)
Jan 15, 2003
2.338
2.505
2.338
2.472
357,844
+0.13(+5.34%)
Jan 14, 2003
2.305
2.359
2.296
2.346
62,275
+0.03(+1.26%)
Jan 13, 2003
2.359
2.363
2.296
2.317
107,465
-0.02(-0.89%)
Jan 10, 2003
2.321
2.363
2.309
2.338
110,978
+0.00(+0.18%)
Jan 09, 2003
2.209
2.338
2.209
2.334
121,517
+0.13(+6.07%)
Jan 08, 2003
2.229
2.275
2.171
2.200
130,778
-0.03(-1.31%)
Jan 07, 2003
2.317
2.330
2.188
2.229
270,818
-0.10(-4.13%)
Jan 06, 2003
2.359
2.396
2.317
2.325
109,540
-0.04(-1.76%)
Jan 03, 2003
2.338
2.376
2.296
2.367
248,942
+0.01(+0.35%)
Jan 02, 2003
2.296
2.371
2.292
2.359
304,670
+0.10(+4.63%)
Dec 31, 2002
2.225
2.317
2.213
2.255
227,544
+0.00(+0.19%)
Dec 30, 2002
2.288
2.321
2.238
2.250
142,914
-0.03(-1.46%)
Dec 27, 2002
2.417
2.417
2.280
2.284
128,223
-0.13(-5.53%)
Dec 26, 2002
2.438
2.484
2.401
2.417
60,359
+0.01(+0.35%)
Dec 24, 2002
2.434
2.447
2.405
2.409
24,910
-0.03(-1.37%)
Dec 23, 2002
2.447
2.488
2.384
2.442
147,544
+0.00(+0.00%)
Dec 20, 2002
2.401
2.463
2.396
2.442
363,912
+0.04(+1.74%)
Dec 19, 2002
2.359
2.442
2.338
2.401
149,141
+0.05(+2.31%)
Dec 18, 2002
2.359
2.363
2.309
2.346
115,768
-0.03(-1.06%)
Dec 17, 2002
2.405
2.426
2.351
2.371
70,259
-0.03(-1.22%)
Dec 16, 2002
2.380
2.442
2.355
2.401
213,652
+0.04(+1.77%)
Dec 13, 2002
2.426
2.476
2.359
2.359
173,093
-0.06(-2.42%)
Dec 12, 2002
2.275
2.426
2.275
2.417
350,339
+0.10(+4.32%)
Dec 11, 2002
2.284
2.334
2.284
2.317
358,802
+0.03(+1.46%)
Dec 10, 2002
2.200
2.292
2.200
2.284
223,552
+0.09(+4.19%)
Dec 09, 2002
2.255
2.275
2.192
2.192
319,201
-0.05(-2.05%)
Dec 06, 2002
2.175
2.275
2.175
2.238
365,828
+0.04(+1.90%)
Dec 05, 2002
2.221
2.225
2.184
2.196
68,822
-0.02(-0.75%)
Dec 04, 2002
2.217
2.246
2.167
2.213
65,469
-0.00(-0.19%)
Dec 03, 2002
2.296
2.296
2.217
2.217
208,383
-0.08(-3.45%)
Dec 02, 2002
2.217
2.296
2.179
2.296
446,467
+0.08(+3.58%)
Nov 29, 2002
2.184
2.217
2.171
2.217
123,752
+0.04(+1.72%)
Nov 27, 2002
2.096
2.179
2.096
2.179
117,205
+0.06(+2.96%)
Nov 26, 2002
2.050
2.129
2.025
2.117
204,870
+0.05(+2.22%)
Nov 25, 2002
2.062
2.071
2.033
2.071
259,640
+0.02(+1.02%)
Nov 22, 2002
2.087
2.087
2.046
2.050
47,744
-0.05(-2.39%)
Nov 21, 2002
2.067
2.108
2.046
2.100
736,128
+0.02(+0.80%)
Nov 20, 2002
2.029
2.083
1.996
2.083
286,626
+0.06(+2.89%)
Nov 19, 2002
2.025
2.046
2.012
2.025
265,868
-0.00(-0.21%)
Nov 18, 2002
2.033
2.062
1.987
2.029
339,640
+0.00(+0.21%)
Nov 15, 2002
2.046
2.046
1.991
2.025
226,746
-0.02(-0.82%)
Nov 14, 2002
1.983
2.046
1.983
2.042
132,375
+0.06(+2.95%)
Nov 13, 2002
2.012
2.037
1.983
1.983
79,361
-0.06(-2.86%)
Nov 12, 2002
1.971
2.054
1.971
2.042
59,880
+0.08(+4.04%)
Nov 11, 2002
1.962
1.971
1.962
1.962
52,375
-0.03(-1.26%)
Nov 08, 2002
1.979
2.000
1.941
1.987
83,033
+0.00(+0.21%)
Nov 07, 2002
2.025
2.046
1.962
1.983
101,556
-0.06(-3.06%)
Nov 06, 2002
2.067
2.067
1.975
2.046
138,602
-0.01(-0.61%)
Nov 05, 2002
2.004
2.058
1.987
2.058
50,139
+0.01(+0.61%)
Nov 04, 2002
2.025
2.054
2.004
2.046
66,107
+0.00(+0.20%)
Nov 01, 2002
1.983
2.046
1.983
2.042
187,784
+0.05(+2.52%)
Oct 31, 2002
1.975
2.046
1.962
1.991
415,169
+0.03(+1.27%)
Oct 30, 2002
1.962
1.983
1.875
1.966
301,157
+0.00(+0.21%)
Oct 29, 2002
1.866
1.962
1.816
1.962
232,974
+0.10(+5.15%)
Oct 28, 2002
1.983
1.983
1.862
1.866
170,858
-0.08(-3.87%)
Oct 25, 2002
1.879
1.971
1.879
1.941
328,622
+0.06(+3.10%)
Oct 24, 2002
1.962
1.983
1.858
1.883
331,497
-0.06(-3.01%)
Oct 23, 2002
2.004
2.025
1.921
1.941
273,692
-0.08(-3.73%)
Oct 22, 2002
2.054
2.054
2.004
2.017
32,734
-0.05(-2.42%)
Oct 21, 2002
2.029
2.079
2.025
2.067
40,718
+0.04(+1.85%)
Oct 18, 2002
1.983
2.079
1.983
2.029
48,063
+0.05(+2.32%)
Oct 17, 2002
1.979
1.987
1.941
1.983
94,211
+0.02(+0.85%)
Oct 16, 2002
1.975
2.000
1.962
1.966
133,173
-0.03(-1.46%)
Oct 15, 2002
1.925
2.004
1.925
1.996
83,353
+0.06(+3.24%)
Oct 14, 2002
1.774
1.941
1.774
1.933
62,754
+0.12(+6.68%)
Oct 11, 2002
1.774
1.812
1.762
1.812
97,724
+0.08(+4.33%)
Oct 10, 2002
1.716
1.745
1.691
1.737
111,137
+0.01(+0.73%)
Oct 09, 2002
1.795
1.804
1.716
1.724
114,970
-0.11(-6.14%)
Oct 08, 2002
1.816
1.854
1.795
1.837
61,157
+0.02(+1.15%)
Oct 07, 2002
1.900
1.912
1.787
1.816
149,461
-0.09(-4.81%)
Oct 04, 2002
1.983
1.996
1.858
1.908
83,193
-0.10(-4.79%)
Oct 03, 2002
1.958
2.067
1.958
2.004
71,377
+0.05(+2.35%)
Oct 02, 2002
2.008
2.087
1.958
1.958
125,509
-0.06(-2.90%)
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.