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
Idex Corp
(NY:
IEX
)
222.33
+0.09 (+0.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003
4.623
4.695
4.584
4.681
511,960
+0.08(+1.78%)
Jan 30, 2003
4.615
4.615
4.543
4.599
721,008
+0.08(+1.78%)
Jan 29, 2003
4.541
4.565
4.430
4.519
768,356
-0.03(-0.60%)
Jan 28, 2003
4.584
4.631
4.478
4.546
642,096
-0.04(-0.84%)
Jan 27, 2003
4.639
4.668
4.551
4.584
434,155
-0.07(-1.42%)
Jan 24, 2003
4.703
4.815
4.607
4.650
753,404
-0.05(-1.13%)
Jan 23, 2003
4.655
4.735
4.607
4.703
738,729
+0.06(+1.38%)
Jan 22, 2003
4.700
4.714
4.599
4.639
1,260,103
-0.08(-1.63%)
Jan 21, 2003
4.815
4.817
4.716
4.716
651,787
-0.10(-2.10%)
Jan 17, 2003
4.860
4.860
4.815
4.817
299,035
-0.05(-0.96%)
Jan 16, 2003
4.896
4.936
4.848
4.864
661,478
-0.05(-0.98%)
Jan 15, 2003
4.976
4.990
4.896
4.912
1,407,683
-0.24(-4.58%)
Jan 14, 2003
5.136
5.165
5.136
5.148
399,545
+0.01(+0.19%)
Jan 13, 2003
5.153
5.177
5.120
5.138
888,247
-0.02(-0.44%)
Jan 10, 2003
5.132
5.249
5.120
5.161
438,309
+0.02(+0.47%)
Jan 09, 2003
5.088
5.167
4.992
5.136
664,800
+0.04(+0.72%)
Jan 08, 2003
4.815
5.145
4.751
5.100
1,902,477
-0.31(-5.73%)
Jan 07, 2003
5.422
5.422
5.297
5.409
288,237
-0.02(-0.33%)
Jan 06, 2003
5.441
5.480
5.427
5.427
272,731
-0.04(-0.70%)
Jan 03, 2003
5.417
5.538
5.377
5.466
429,448
+0.05(+0.86%)
Jan 02, 2003
5.249
5.422
5.249
5.419
443,016
+0.17(+3.24%)
Dec 31, 2002
5.249
5.331
5.249
5.249
335,030
-0.02(-0.34%)
Dec 30, 2002
5.185
5.329
5.161
5.267
425,295
+0.08(+1.58%)
Dec 27, 2002
5.281
5.281
5.185
5.185
271,070
-0.10(-1.85%)
Dec 26, 2002
5.249
5.324
5.249
5.283
124,598
+0.04(+0.80%)
Dec 24, 2002
5.265
5.279
5.233
5.241
98,294
-0.02(-0.46%)
Dec 23, 2002
5.159
5.275
5.140
5.265
804,351
+0.10(+2.02%)
Dec 20, 2002
5.157
5.169
5.096
5.161
345,829
+0.01(+0.22%)
Dec 19, 2002
5.136
5.249
5.127
5.149
402,313
+0.03(+0.50%)
Dec 18, 2002
5.148
5.175
5.104
5.124
235,906
-0.04(-0.75%)
Dec 17, 2002
5.135
5.164
5.109
5.162
445,508
+0.03(+0.50%)
Dec 16, 2002
5.032
5.161
5.032
5.136
377,394
+0.12(+2.40%)
Dec 13, 2002
5.225
5.226
5.016
5.016
244,489
-0.22(-4.26%)
Dec 12, 2002
5.177
5.250
5.162
5.239
266,363
+0.06(+1.21%)
Dec 11, 2002
5.112
5.186
5.088
5.177
494,793
+0.06(+1.26%)
Dec 10, 2002
5.146
5.169
5.080
5.112
373,517
-0.03(-0.62%)
Dec 09, 2002
5.181
5.181
5.120
5.145
383,485
-0.04(-0.87%)
Dec 06, 2002
5.193
5.193
5.122
5.189
449,938
-0.01(-0.18%)
Dec 05, 2002
5.353
5.358
5.185
5.199
365,488
-0.16(-3.00%)
Dec 04, 2002
5.385
5.433
5.352
5.360
499,500
-0.03(-0.62%)
Dec 03, 2002
5.482
5.482
5.337
5.393
479,288
-0.11(-2.04%)
Dec 02, 2002
5.466
5.591
5.466
5.506
590,595
+0.06(+1.03%)
Nov 29, 2002
5.533
5.544
5.448
5.450
250,027
-0.10(-1.79%)
Nov 27, 2002
5.358
5.554
5.329
5.549
517,221
+0.20(+3.81%)
Nov 26, 2002
5.308
5.347
5.217
5.345
491,194
+0.03(+0.60%)
Nov 25, 2002
5.169
5.313
5.140
5.313
434,709
+0.18(+3.47%)
Nov 22, 2002
5.037
5.145
5.016
5.135
200,187
+0.09(+1.88%)
Nov 21, 2002
4.912
5.048
4.886
5.040
353,028
+0.14(+2.95%)
Nov 20, 2002
4.832
4.928
4.832
4.896
557,646
+0.06(+1.23%)
Nov 19, 2002
4.767
4.918
4.767
4.836
755,065
+0.06(+1.21%)
Nov 18, 2002
4.843
4.849
4.729
4.779
351,090
-0.06(-1.26%)
Nov 15, 2002
4.695
4.848
4.679
4.840
545,740
+0.12(+2.52%)
Nov 14, 2002
4.639
4.730
4.639
4.721
339,184
+0.10(+2.12%)
Nov 13, 2002
4.652
4.671
4.544
4.623
314,541
-0.03(-0.69%)
Nov 12, 2002
4.658
4.679
4.624
4.655
377,117
+0.00(+0.00%)
Nov 11, 2002
4.775
4.791
4.641
4.655
182,744
-0.13(-2.62%)
Nov 08, 2002
4.743
4.804
4.742
4.780
289,898
+0.03(+0.71%)
Nov 07, 2002
4.799
4.804
4.727
4.746
231,752
-0.07(-1.43%)
Nov 06, 2002
4.819
4.851
4.796
4.815
532,726
+0.00(+0.00%)
Nov 05, 2002
4.893
4.896
4.798
4.815
343,060
-0.08(-1.61%)
Nov 04, 2002
4.840
4.936
4.820
4.894
427,510
+0.07(+1.36%)
Nov 01, 2002
4.815
4.832
4.779
4.828
396,222
+0.01(+0.13%)
Oct 31, 2002
4.854
4.860
4.790
4.822
233,137
-0.03(-0.69%)
Oct 30, 2002
4.799
4.888
4.774
4.856
415,327
+0.05(+1.04%)
Oct 29, 2002
4.820
4.832
4.687
4.806
396,222
-0.02(-0.33%)
Oct 28, 2002
4.856
4.893
4.815
4.822
258,610
-0.02(-0.50%)
Oct 25, 2002
4.885
4.893
4.815
4.846
291,559
-0.04(-0.85%)
Oct 24, 2002
5.008
5.008
4.864
4.888
374,348
-0.12(-2.40%)
Oct 23, 2002
4.963
5.024
4.872
5.008
417,819
+0.03(+0.61%)
Oct 22, 2002
5.029
5.032
4.928
4.978
340,568
-0.06(-1.12%)
Oct 21, 2002
4.896
5.043
4.864
5.034
249,196
+0.12(+2.48%)
Oct 18, 2002
4.828
4.920
4.807
4.912
1,384,425
+0.09(+1.76%)
Oct 17, 2002
4.615
4.832
4.494
4.827
466,828
+0.27(+5.88%)
Oct 16, 2002
4.843
4.881
4.527
4.559
315,925
-0.32(-6.58%)
Oct 15, 2002
4.599
4.880
4.599
4.880
410,066
+0.29(+6.33%)
Oct 14, 2002
4.628
4.663
4.535
4.589
330,877
-0.05(-1.04%)
Oct 11, 2002
4.424
4.655
4.385
4.637
457,137
+0.25(+5.79%)
Oct 10, 2002
4.125
4.398
4.125
4.384
445,508
+0.21(+4.96%)
Oct 09, 2002
4.470
4.470
4.165
4.177
405,359
-0.31(-6.90%)
Oct 08, 2002
4.430
4.512
4.430
4.486
348,598
+0.06(+1.38%)
Oct 07, 2002
4.478
4.554
4.425
4.425
366,595
-0.07(-1.54%)
Oct 04, 2002
4.575
4.578
4.408
4.494
455,475
-0.10(-2.20%)
Oct 03, 2002
4.615
4.708
4.568
4.596
305,681
-0.02(-0.52%)
Oct 02, 2002
4.671
4.751
4.616
4.620
449,384
-0.06(-1.24%)
Oct 01, 2002
4.583
4.687
4.430
4.677
631,574
+0.09(+2.07%)
Sep 30, 2002
4.462
4.652
4.358
4.583
644,865
+0.09(+2.00%)
Sep 27, 2002
4.832
4.888
4.486
4.493
1,316,588
-0.37(-7.68%)
Sep 26, 2002
4.660
4.875
4.639
4.867
535,218
+0.21(+4.55%)
Sep 25, 2002
4.719
4.756
4.639
4.655
808,781
-0.05(-1.12%)
Sep 24, 2002
4.803
4.807
4.687
4.708
421,695
-0.09(-1.97%)
Sep 23, 2002
5.104
5.104
4.790
4.803
950,546
-0.30(-5.91%)
Sep 20, 2002
5.218
5.234
5.024
5.104
853,636
-0.11(-2.18%)
Sep 19, 2002
5.252
5.295
5.201
5.218
246,150
-0.04(-0.79%)
Sep 18, 2002
5.231
5.321
5.196
5.260
569,829
+0.03(+0.52%)
Sep 17, 2002
5.220
5.297
5.220
5.233
307,065
-0.00(-0.03%)
Sep 16, 2002
5.233
5.271
5.136
5.234
467,935
-0.07(-1.36%)
Sep 13, 2002
5.291
5.344
5.250
5.307
668,677
+0.03(+0.61%)
Sep 12, 2002
5.273
5.313
5.214
5.275
438,862
-0.02(-0.42%)
Sep 11, 2002
5.329
5.342
5.297
5.297
167,238
-0.03(-0.60%)
Sep 10, 2002
5.090
5.361
5.090
5.329
671,723
+0.24(+4.76%)
Sep 09, 2002
5.085
5.116
4.944
5.087
401,760
-0.00(-0.03%)
Sep 06, 2002
4.950
5.120
4.950
5.088
194,650
+0.14(+2.89%)
Sep 05, 2002
4.992
5.026
4.928
4.945
204,341
-0.06(-1.12%)
Sep 04, 2002
4.986
5.024
4.944
5.002
482,610
+0.03(+0.65%)
Sep 03, 2002
4.984
5.000
4.807
4.970
591,426
-0.03(-0.61%)
Aug 30, 2002
4.928
5.080
4.928
5.000
406,190
+0.07(+1.47%)
Aug 29, 2002
4.848
4.929
4.809
4.928
464,336
+0.09(+1.93%)
Aug 28, 2002
4.823
4.854
4.783
4.835
266,363
+0.02(+0.40%)
Aug 27, 2002
4.880
4.885
4.799
4.815
196,034
-0.05(-0.99%)
Aug 26, 2002
4.735
4.870
4.658
4.864
215,139
+0.13(+2.71%)
Aug 23, 2002
4.846
4.888
4.735
4.735
144,533
-0.12(-2.38%)
Aug 22, 2002
4.872
4.880
4.791
4.851
139,826
-0.02(-0.33%)
Aug 21, 2002
4.830
4.867
4.759
4.867
176,652
+0.04(+0.86%)
Aug 20, 2002
4.909
4.910
4.767
4.825
204,618
-0.03(-0.60%)
Aug 16, 2002
4.751
4.912
4.711
4.854
237,290
+0.10(+2.02%)
Aug 15, 2002
4.825
4.825
4.729
4.758
222,338
-0.03(-0.57%)
Aug 14, 2002
4.668
4.785
4.543
4.785
379,609
+0.12(+2.51%)
Aug 13, 2002
4.815
4.864
4.655
4.668
954,422
-0.36(-7.21%)
Aug 12, 2002
5.024
5.048
4.928
5.031
294,051
+0.07(+1.42%)
Aug 07, 2002
4.962
5.024
4.823
4.960
149,241
+0.00(+0.06%)
Aug 06, 2002
4.708
4.970
4.708
4.957
313,987
+0.26(+5.65%)
Aug 05, 2002
4.743
4.857
4.671
4.692
330,877
-0.06(-1.32%)
Aug 02, 2002
4.944
4.952
4.743
4.755
217,631
-0.18(-3.74%)
Aug 01, 2002
5.000
5.032
4.926
4.939
199,080
-0.06(-1.22%)
Jul 31, 2002
5.087
5.136
5.000
5.000
228,153
-0.09(-1.73%)
Jul 30, 2002
5.217
5.217
4.931
5.088
426,126
-0.14(-2.76%)
Jul 29, 2002
4.897
5.233
4.897
5.233
334,477
+0.35(+7.20%)
Jul 26, 2002
4.904
4.912
4.767
4.881
211,263
-0.01(-0.16%)
Jul 25, 2002
4.727
4.976
4.714
4.889
501,161
+0.16(+3.43%)
Jul 24, 2002
4.462
4.735
4.371
4.727
433,878
+0.25(+5.67%)
Jul 23, 2002
4.693
4.693
4.384
4.474
353,582
-0.22(-4.68%)
Jul 22, 2002
4.738
4.807
4.543
4.693
489,532
-0.04(-0.95%)
Jul 19, 2002
4.799
4.880
4.711
4.738
790,506
+0.09(+1.97%)
Jul 17, 2002
4.560
4.791
4.538
4.647
388,469
-0.18(-3.79%)
Jul 12, 2002
4.896
4.912
4.783
4.830
207,663
-0.06(-1.25%)
Jul 11, 2002
5.000
5.000
4.823
4.891
285,191
-0.11(-2.21%)
Jul 10, 2002
5.120
5.120
4.992
5.002
158,932
-0.10(-2.04%)
Jul 09, 2002
5.159
5.159
5.106
5.106
164,469
-0.05(-1.03%)
Jul 08, 2002
5.162
5.162
5.159
5.159
662,585
-0.01(-0.12%)
Jul 05, 2002
5.085
5.201
5.084
5.165
209,878
+0.09(+1.67%)
Jul 04, 2002
5.114
5.165
5.011
5.080
489,532
+0.00(+0.00%)
Jul 03, 2002
5.114
5.165
5.011
5.080
489,532
-0.03(-0.66%)
Jul 02, 2002
5.291
5.291
5.112
5.114
256,395
-0.18(-3.34%)
Jul 01, 2002
5.374
5.377
5.289
5.291
286,852
-0.09(-1.61%)
Jun 28, 2002
5.353
5.401
5.313
5.377
768,356
+0.02(+0.45%)
Jun 27, 2002
5.401
5.401
5.295
5.353
463,228
-0.01(-0.15%)
Jun 26, 2002
5.297
5.361
5.080
5.361
680,583
+0.03(+0.57%)
Jun 25, 2002
5.562
5.616
5.331
5.331
320,632
-0.17(-3.18%)
Jun 21, 2002
5.506
5.557
5.496
5.506
1,466,383
+0.04(+0.73%)
Jun 20, 2002
5.538
5.618
5.459
5.466
292,944
-0.03(-0.58%)
Jun 19, 2002
5.494
5.602
5.477
5.498
449,107
+0.00(+0.00%)
Jun 18, 2002
5.425
5.522
5.413
5.498
316,756
+0.07(+1.33%)
Jun 17, 2002
5.380
5.450
5.329
5.425
531,619
+0.05(+0.90%)
Jun 14, 2002
5.321
5.433
5.257
5.377
456,306
-0.16(-2.90%)
Jun 12, 2002
5.543
5.586
5.409
5.538
340,845
-0.04(-0.81%)
Jun 11, 2002
5.754
5.754
5.578
5.583
281,315
-0.18(-3.15%)
Jun 10, 2002
5.803
5.815
5.759
5.764
138,719
-0.03(-0.53%)
Jun 07, 2002
5.682
5.803
5.653
5.795
172,776
+0.10(+1.69%)
Jun 06, 2002
5.883
5.886
5.698
5.698
116,568
-0.19(-3.27%)
Jun 05, 2002
5.891
5.915
5.875
5.891
144,533
-0.19(-3.17%)
May 31, 2002
6.067
6.140
6.059
6.084
285,745
+0.01(+0.21%)
May 28, 2002
6.076
6.100
6.006
6.071
317,033
-0.00(-0.05%)
May 27, 2002
6.100
6.140
6.059
6.074
256,949
+0.00(+0.00%)
May 24, 2002
6.100
6.140
6.059
6.074
252,796
-0.02(-0.29%)
May 23, 2002
6.019
6.108
5.974
6.092
304,019
+0.08(+1.31%)
May 22, 2002
5.971
6.055
5.971
6.013
305,681
+0.05(+0.81%)
May 21, 2002
6.015
6.043
5.915
5.965
289,621
-0.05(-0.83%)
May 20, 2002
6.092
6.092
6.003
6.015
186,066
-0.06(-1.00%)
May 17, 2002
6.027
6.076
5.958
6.076
170,007
+0.06(+0.93%)
May 16, 2002
6.098
6.116
6.013
6.019
311,772
-0.08(-1.29%)
May 15, 2002
6.003
6.132
5.994
6.098
288,514
+0.09(+1.58%)
May 14, 2002
5.883
6.003
5.867
6.003
205,448
+0.11(+1.91%)
May 13, 2002
5.771
5.923
5.732
5.891
376,563
+0.12(+2.09%)
May 10, 2002
5.971
5.971
5.754
5.771
351,644
-0.20(-3.36%)
May 09, 2002
6.035
6.051
5.963
5.971
52,442,024
-0.00(-0.08%)
May 08, 2002
5.899
5.978
5.899
5.976
319,802
+0.09(+1.56%)
May 07, 2002
5.899
5.954
5.883
5.885
367,980
-0.03(-0.52%)
May 06, 2002
5.939
5.976
5.822
5.915
976,296
-0.02(-0.38%)
May 03, 2002
5.973
6.011
5.795
5.937
819,856
-0.03(-0.48%)
May 02, 2002
5.846
5.974
5.822
5.966
775,278
+0.13(+2.23%)
May 01, 2002
5.827
5.851
5.763
5.836
1,070,991
+0.06(+1.11%)
Apr 30, 2002
5.763
5.795
5.714
5.772
4,839,950
-0.08(-1.34%)
Apr 29, 2002
6.035
6.084
5.835
5.851
2,824,227
-0.23(-3.83%)
Apr 26, 2002
6.140
6.140
6.084
6.084
510,576
-0.07(-1.17%)
Apr 25, 2002
6.156
6.164
6.106
6.156
270,793
+0.01(+0.13%)
Apr 24, 2002
6.074
6.204
6.074
6.148
182,744
+0.05(+0.82%)
Apr 23, 2002
6.106
6.132
6.058
6.098
288,514
-0.01(-0.13%)
Apr 22, 2002
6.124
6.124
6.067
6.106
168,622
-0.04(-0.68%)
Apr 19, 2002
6.164
6.177
6.087
6.148
176,098
-0.02(-0.34%)
Apr 18, 2002
6.215
6.215
6.164
6.169
547,678
-0.04(-0.65%)
Apr 17, 2002
6.257
6.262
6.209
6.209
342,506
-0.04(-0.69%)
Apr 16, 2002
6.236
6.324
6.220
6.252
491,747
-0.01(-0.13%)
Apr 15, 2002
6.262
6.275
6.196
6.260
157,824
+0.00(+0.00%)
Apr 12, 2002
6.292
6.292
6.228
6.260
440,247
-0.02(-0.31%)
Apr 11, 2002
6.337
6.337
6.244
6.279
314,541
-0.08(-1.26%)
Apr 10, 2002
6.212
6.366
6.164
6.360
311,495
+0.06(+0.94%)
Apr 09, 2002
6.310
6.310
6.260
6.300
202,679
-0.01(-0.15%)
Apr 08, 2002
6.172
6.313
6.159
6.310
178,590
+0.11(+1.84%)
Apr 05, 2002
6.260
6.292
6.196
6.196
111,307
-0.04(-0.72%)
Apr 04, 2002
6.124
6.255
6.095
6.241
212,093
+0.11(+1.78%)
Apr 03, 2002
6.140
6.220
6.108
6.132
221,784
+0.00(+0.00%)
Apr 02, 2002
6.112
6.204
6.043
6.132
229,814
+0.01(+0.21%)
Apr 01, 2002
5.955
6.212
5.872
6.119
273,839
+0.18(+3.03%)
Mar 29, 2002
5.995
6.043
5.939
5.939
830,655
+0.00(+0.00%)
Mar 28, 2002
5.995
6.043
5.939
5.939
139,273
-0.04(-0.67%)
Mar 27, 2002
6.019
6.029
5.926
5.979
281,868
-0.03(-0.53%)
Mar 26, 2002
6.076
6.096
5.971
6.011
163,915
-0.08(-1.32%)
Mar 25, 2002
6.143
6.188
6.092
6.092
264,425
-0.05(-0.86%)
Mar 22, 2002
6.177
6.244
6.132
6.145
278,269
-0.05(-0.83%)
Mar 21, 2002
6.140
6.201
6.140
6.196
494,516
+0.05(+0.89%)
Mar 20, 2002
6.116
6.156
6.067
6.141
533,834
+0.01(+0.13%)
Mar 19, 2002
5.979
6.133
5.968
6.133
212,093
+0.17(+2.91%)
Mar 18, 2002
5.910
6.005
5.859
5.960
146,472
+0.06(+0.98%)
Mar 15, 2002
5.779
5.907
5.779
5.902
191,881
+0.01(+0.14%)
Mar 14, 2002
5.907
5.915
5.843
5.894
387,639
-0.01(-0.22%)
Mar 13, 2002
5.730
5.915
5.730
5.907
312,880
+0.19(+3.37%)
Mar 12, 2002
5.795
5.795
5.666
5.714
170,284
-0.09(-1.52%)
Mar 11, 2002
5.995
5.995
5.746
5.803
329,770
-0.22(-3.73%)
Mar 08, 2002
5.910
6.053
5.910
6.027
173,883
+0.12(+2.04%)
Mar 07, 2002
5.867
5.915
5.844
5.907
96,909
+0.04(+0.63%)
Mar 06, 2002
5.787
5.880
5.787
5.870
216,247
+0.09(+1.58%)
Mar 05, 2002
5.891
5.913
5.779
5.779
206,279
-0.10(-1.64%)
Mar 04, 2002
5.763
5.875
5.763
5.875
301,250
+0.11(+1.98%)
Mar 01, 2002
5.771
5.777
5.750
5.761
183,021
+0.01(+0.25%)
Feb 28, 2002
5.791
5.793
5.730
5.746
86,111
-0.05(-0.89%)
Feb 27, 2002
5.780
5.835
5.774
5.798
112,969
+0.02(+0.30%)
Feb 26, 2002
5.824
5.851
5.763
5.780
153,671
-0.04(-0.63%)
Feb 25, 2002
5.835
5.859
5.801
5.817
70,051
-0.04(-0.71%)
Feb 22, 2002
5.730
5.859
5.729
5.859
201,849
+0.12(+2.10%)
Feb 21, 2002
5.811
5.859
5.730
5.738
121,552
-0.07(-1.24%)
Feb 20, 2002
5.822
5.822
5.753
5.811
411,451
-0.01(-0.11%)
Feb 19, 2002
5.931
5.931
5.803
5.817
113,522
-0.11(-1.79%)
Feb 18, 2002
5.867
5.936
5.835
5.923
166,684
+0.00(+0.00%)
Feb 15, 2002
5.867
5.936
5.835
5.923
166,684
+0.06(+0.96%)
Feb 14, 2002
5.891
5.931
5.843
5.867
156,993
-0.02(-0.41%)
Feb 13, 2002
5.734
5.891
5.722
5.891
168,622
+0.15(+2.63%)
Feb 12, 2002
5.807
5.807
5.698
5.740
148,133
-0.07(-1.16%)
Feb 11, 2002
5.562
5.812
5.562
5.807
240,336
+0.22(+3.97%)
Feb 08, 2002
5.377
5.586
5.337
5.586
112,138
+0.19(+3.57%)
Feb 07, 2002
5.554
5.554
5.393
5.393
79,466
-0.15(-2.67%)
Feb 06, 2002
5.554
5.567
5.435
5.541
162,808
-0.02(-0.38%)
Feb 05, 2002
5.549
5.588
5.514
5.562
148,687
+0.00(+0.09%)
Feb 04, 2002
5.551
5.594
5.549
5.557
153,394
+0.01(+0.26%)
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.