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
Emcor Group
(NY:
EME
)
378.37
+2.78 (+0.74%)
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 (%)
Apr 30, 2003
2.918
2.958
2.876
2.956
682,362
+0.02(+0.83%)
Apr 29, 2003
2.958
2.975
2.897
2.932
936,305
+0.02(+0.58%)
Apr 28, 2003
2.836
2.915
2.831
2.915
611,967
+0.08(+2.75%)
Apr 25, 2003
2.834
2.848
2.816
2.837
440,944
-0.01(-0.18%)
Apr 24, 2003
2.819
2.848
2.793
2.842
663,792
+0.02(+0.82%)
Apr 23, 2003
2.864
2.867
2.810
2.819
567,484
-0.04(-1.38%)
Apr 22, 2003
2.796
2.868
2.781
2.858
580,872
+0.07(+2.55%)
Apr 21, 2003
2.803
2.808
2.770
2.787
387,392
-0.02(-0.58%)
Apr 17, 2003
2.836
2.842
2.785
2.803
497,952
-0.02(-0.76%)
Apr 16, 2003
2.808
2.828
2.795
2.825
485,859
+0.02(+0.81%)
Apr 15, 2003
2.768
2.813
2.745
2.802
431,011
+0.03(+1.25%)
Apr 14, 2003
2.747
2.772
2.739
2.768
406,826
+0.02(+0.76%)
Apr 11, 2003
2.767
2.772
2.739
2.747
611,967
+0.01(+0.21%)
Apr 10, 2003
2.798
2.798
2.640
2.741
2,023,335
-0.06(-2.03%)
Apr 09, 2003
2.877
2.877
2.798
2.798
399,916
-0.08(-2.76%)
Apr 08, 2003
2.863
2.900
2.848
2.877
354,569
+0.01(+0.34%)
Apr 07, 2003
2.894
2.917
2.864
2.867
268,626
+0.01(+0.26%)
Apr 04, 2003
2.891
2.909
2.831
2.860
299,721
-0.02(-0.66%)
Apr 03, 2003
2.878
2.888
2.860
2.879
223,279
+0.00(+0.06%)
Apr 02, 2003
2.808
2.893
2.808
2.877
550,640
+0.07(+2.47%)
Apr 01, 2003
2.790
2.809
2.768
2.808
377,458
+0.01(+0.52%)
Mar 31, 2003
2.755
2.793
2.744
2.793
704,388
+0.02(+0.67%)
Mar 28, 2003
2.751
2.797
2.751
2.775
382,641
+0.02(+0.84%)
Mar 27, 2003
2.738
2.759
2.692
2.751
408,122
+0.01(+0.49%)
Mar 26, 2003
2.813
2.813
2.711
2.738
623,196
-0.08(-2.67%)
Mar 25, 2003
2.734
2.819
2.732
2.813
364,934
+0.08(+2.90%)
Mar 24, 2003
2.810
2.810
2.703
2.734
541,571
-0.09(-3.32%)
Mar 21, 2003
2.764
2.842
2.764
2.828
637,447
+0.09(+3.19%)
Mar 20, 2003
2.694
2.744
2.671
2.740
561,869
+0.04(+1.50%)
Mar 19, 2003
2.697
2.709
2.681
2.700
478,085
+0.00(+0.11%)
Mar 18, 2003
2.688
2.714
2.657
2.697
731,164
+0.01(+0.30%)
Mar 17, 2003
2.642
2.692
2.605
2.689
491,474
+0.05(+1.77%)
Mar 14, 2003
2.590
2.657
2.581
2.642
811,925
+0.04(+1.42%)
Mar 13, 2003
2.562
2.618
2.554
2.605
836,974
+0.06(+2.39%)
Mar 12, 2003
2.564
2.568
2.512
2.544
920,326
-0.03(-1.06%)
Mar 11, 2003
2.608
2.640
2.562
2.571
710,434
-0.04(-1.62%)
Mar 10, 2003
2.668
2.669
2.613
2.614
338,590
-0.06(-2.27%)
Mar 07, 2003
2.677
2.702
2.663
2.674
583,895
-0.01(-0.45%)
Mar 06, 2003
2.677
2.696
2.663
2.687
548,913
+0.00(+0.13%)
Mar 05, 2003
2.698
2.708
2.651
2.683
752,326
-0.02(-0.73%)
Mar 04, 2003
2.767
2.769
2.695
2.703
655,154
-0.06(-2.32%)
Mar 03, 2003
2.808
2.808
2.764
2.767
578,712
-0.03(-1.04%)
Feb 28, 2003
2.781
2.830
2.775
2.796
819,267
+0.01(+0.31%)
Feb 27, 2003
2.773
2.790
2.765
2.787
879,729
+0.01(+0.23%)
Feb 26, 2003
2.735
2.813
2.706
2.781
1,460,170
+0.12(+4.39%)
Feb 25, 2003
2.666
2.671
2.634
2.664
617,149
-0.00(-0.07%)
Feb 24, 2003
2.708
2.708
2.657
2.666
345,500
-0.04(-1.60%)
Feb 21, 2003
2.660
2.709
2.628
2.709
1,004,973
+0.04(+1.52%)
Feb 20, 2003
2.722
2.729
2.639
2.669
810,198
-0.06(-2.16%)
Feb 19, 2003
2.765
2.765
2.724
2.728
526,887
-0.05(-1.75%)
Feb 18, 2003
2.662
2.776
2.651
2.776
419,350
+0.12(+4.49%)
Feb 14, 2003
2.645
2.678
2.645
2.657
348,955
+0.01(+0.44%)
Feb 13, 2003
2.651
2.653
2.609
2.645
507,021
-0.01(-0.22%)
Feb 12, 2003
2.697
2.703
2.651
2.651
383,937
-0.05(-1.70%)
Feb 11, 2003
2.706
2.718
2.674
2.697
467,720
-0.00(-0.13%)
Feb 10, 2003
2.677
2.714
2.667
2.700
407,258
+0.02(+0.86%)
Feb 07, 2003
2.712
2.717
2.677
2.677
267,762
-0.03(-1.28%)
Feb 06, 2003
2.744
2.746
2.701
2.712
625,787
-0.03(-1.16%)
Feb 05, 2003
2.743
2.756
2.735
2.744
424,965
+0.00(+0.02%)
Feb 04, 2003
2.738
2.768
2.733
2.743
752,326
-0.00(-0.13%)
Feb 03, 2003
2.748
2.776
2.735
2.747
453,469
-0.00(-0.08%)
Jan 31, 2003
2.720
2.761
2.714
2.749
813,221
+0.03(+1.09%)
Jan 30, 2003
2.741
2.755
2.718
2.720
735,483
-0.02(-0.57%)
Jan 29, 2003
2.755
2.757
2.714
2.735
500,975
-0.03(-1.01%)
Jan 28, 2003
2.781
2.802
2.751
2.763
658,609
-0.02(-0.56%)
Jan 27, 2003
2.750
2.799
2.721
2.779
1,181,178
-0.04(-1.34%)
Jan 24, 2003
2.865
2.865
2.797
2.816
321,747
-0.04(-1.34%)
Jan 23, 2003
2.829
2.868
2.816
2.854
689,272
+0.03(+1.11%)
Jan 22, 2003
2.860
2.894
2.822
2.823
675,884
-0.04(-1.28%)
Jan 21, 2003
2.949
2.958
2.857
2.860
934,146
-0.09(-3.02%)
Jan 17, 2003
2.970
2.980
2.943
2.949
631,401
-0.03(-1.09%)
Jan 16, 2003
2.940
2.987
2.923
2.981
332,543
+0.04(+1.40%)
Jan 15, 2003
2.929
2.944
2.909
2.940
380,913
+0.01(+0.38%)
Jan 14, 2003
2.944
2.952
2.883
2.929
1,726,205
-0.03(-1.00%)
Jan 13, 2003
3.058
3.080
2.944
2.959
991,153
-0.09(-3.02%)
Jan 10, 2003
3.051
3.062
3.010
3.051
833,519
-0.02(-0.57%)
Jan 09, 2003
3.088
3.114
3.047
3.068
384,369
-0.01(-0.19%)
Jan 08, 2003
3.080
3.109
3.056
3.074
240,554
-0.01(-0.21%)
Jan 07, 2003
3.105
3.126
3.068
3.080
328,657
-0.03(-0.99%)
Jan 06, 2003
3.117
3.136
3.091
3.111
640,039
-0.01(-0.30%)
Jan 03, 2003
3.168
3.184
3.114
3.120
289,788
-0.05(-1.52%)
Jan 02, 2003
3.069
3.195
3.039
3.168
685,386
+0.10(+3.24%)
Dec 31, 2002
3.080
3.149
3.062
3.069
991,585
+0.03(+1.14%)
Dec 30, 2002
3.010
3.046
2.970
3.034
578,712
+0.06(+1.89%)
Dec 27, 2002
3.033
3.056
2.958
2.978
397,325
-0.06(-1.83%)
Dec 26, 2002
3.042
3.043
3.025
3.033
470,744
-0.00(-0.10%)
Dec 24, 2002
3.004
3.051
3.004
3.036
340,749
+0.04(+1.45%)
Dec 23, 2002
3.036
3.051
2.968
2.993
800,264
-0.04(-1.39%)
Dec 20, 2002
3.259
3.259
3.022
3.035
5,605,309
-0.29(-8.63%)
Dec 19, 2002
3.279
3.366
3.279
3.322
1,091,348
+0.03(+0.99%)
Dec 18, 2002
3.294
3.304
3.271
3.289
677,180
-0.00(-0.14%)
Dec 17, 2002
3.208
3.294
3.207
3.294
1,399,275
+0.09(+2.69%)
Dec 16, 2002
3.144
3.208
3.137
3.208
757,077
+0.06(+2.03%)
Dec 13, 2002
3.137
3.146
3.111
3.144
732,892
-0.01(-0.26%)
Dec 12, 2002
3.157
3.166
3.103
3.152
676,748
-0.01(-0.17%)
Dec 11, 2002
3.068
3.157
3.042
3.157
419,350
+0.07(+2.13%)
Dec 10, 2002
3.054
3.092
3.013
3.091
454,764
+0.04(+1.27%)
Dec 09, 2002
3.056
3.074
3.034
3.052
258,261
-0.02(-0.53%)
Dec 06, 2002
3.045
3.082
3.033
3.069
263,012
+0.01(+0.47%)
Dec 05, 2002
3.126
3.143
3.051
3.054
780,398
-0.07(-2.30%)
Dec 04, 2002
3.071
3.143
3.051
3.126
365,798
+0.05(+1.50%)
Dec 03, 2002
3.068
3.110
3.030
3.080
576,985
+0.01(+0.34%)
Dec 02, 2002
3.137
3.137
3.051
3.069
491,042
-0.02(-0.53%)
Nov 29, 2002
3.126
3.146
3.080
3.085
248,760
-0.01(-0.37%)
Nov 27, 2002
3.001
3.097
3.001
3.097
590,373
+0.09(+2.88%)
Nov 26, 2002
2.984
3.030
2.970
3.010
648,244
+0.03(+0.87%)
Nov 25, 2002
2.971
3.014
2.971
2.984
324,338
+0.02(+0.72%)
Nov 22, 2002
2.953
2.974
2.931
2.963
405,962
-0.00(-0.16%)
Nov 21, 2002
2.877
3.010
2.877
2.967
544,594
+0.11(+3.87%)
Nov 20, 2002
2.764
2.871
2.755
2.857
1,036,500
+0.08(+2.81%)
Nov 19, 2002
2.814
2.862
2.773
2.779
940,192
-0.02(-0.79%)
Nov 18, 2002
2.847
2.883
2.801
2.801
519,114
-0.04(-1.43%)
Nov 15, 2002
2.834
2.865
2.824
2.841
423,669
+0.01(+0.18%)
Nov 14, 2002
2.822
2.842
2.802
2.836
582,599
+0.06(+2.19%)
Nov 13, 2002
2.716
2.819
2.716
2.775
484,132
+0.06(+2.17%)
Nov 12, 2002
2.726
2.753
2.707
2.716
481,109
+0.01(+0.39%)
Nov 11, 2002
2.805
2.805
2.702
2.706
647,812
-0.11(-4.02%)
Nov 08, 2002
2.889
2.923
2.818
2.819
292,811
-0.08(-2.89%)
Nov 07, 2002
2.952
2.954
2.883
2.903
876,274
-0.06(-2.11%)
Nov 06, 2002
2.865
2.966
2.836
2.966
421,942
+0.11(+3.92%)
Nov 05, 2002
2.927
2.933
2.834
2.854
362,343
-0.06(-2.03%)
Nov 04, 2002
2.878
2.952
2.842
2.913
818,835
+0.09(+3.28%)
Nov 01, 2002
2.802
2.822
2.754
2.820
753,190
+0.01(+0.23%)
Oct 31, 2002
2.812
2.814
2.726
2.814
980,356
+0.00(+0.06%)
Oct 30, 2002
2.850
2.918
2.755
2.812
1,119,420
-0.02(-0.82%)
Oct 29, 2002
3.051
3.051
2.795
2.835
1,396,684
-0.22(-7.15%)
Oct 28, 2002
3.016
3.067
2.993
3.054
752,758
+0.06(+1.93%)
Oct 25, 2002
2.883
2.998
2.835
2.996
323,906
+0.11(+3.92%)
Oct 24, 2002
2.970
2.970
2.877
2.883
361,047
-0.06(-2.01%)
Oct 23, 2002
2.796
2.944
2.796
2.942
1,150,947
+0.05(+1.74%)
Oct 22, 2002
2.952
2.952
2.877
2.891
635,288
-0.06(-2.06%)
Oct 21, 2002
2.910
3.007
2.889
2.952
498,384
+0.04(+1.39%)
Oct 18, 2002
2.993
2.993
2.894
2.912
364,070
-0.08(-2.71%)
Oct 17, 2002
2.918
2.999
2.918
2.993
304,040
+0.13(+4.42%)
Oct 16, 2002
2.909
2.918
2.854
2.866
292,811
-0.04(-1.47%)
Oct 15, 2002
2.831
2.932
2.827
2.909
659,905
+0.14(+5.21%)
Oct 14, 2002
2.773
2.792
2.750
2.765
1,468,375
-0.05(-1.67%)
Oct 11, 2002
2.738
2.834
2.732
2.812
1,816,899
+0.13(+4.95%)
Oct 10, 2002
2.706
2.706
2.588
2.679
2,156,353
-0.04(-1.53%)
Oct 09, 2002
2.794
2.805
2.693
2.721
827,041
-0.08(-2.69%)
Oct 08, 2002
2.825
2.836
2.738
2.796
833,519
-0.01(-0.41%)
Oct 07, 2002
2.825
2.877
2.788
2.808
807,174
-0.07(-2.30%)
Oct 04, 2002
2.967
2.967
2.848
2.874
592,101
-0.08(-2.84%)
Oct 03, 2002
3.022
3.048
2.935
2.957
716,049
-0.05(-1.71%)
Oct 02, 2002
3.022
3.111
2.999
3.009
979,493
-0.04(-1.18%)
Oct 01, 2002
2.894
3.045
2.869
3.045
1,203,636
+0.17(+5.83%)
Sep 30, 2002
2.794
2.883
2.770
2.877
476,358
+0.07(+2.43%)
Sep 27, 2002
2.909
2.918
2.798
2.809
553,664
-0.11(-3.84%)
Sep 26, 2002
2.813
2.925
2.813
2.921
633,992
+0.13(+4.71%)
Sep 25, 2002
2.677
2.808
2.663
2.790
1,319,378
+0.13(+4.99%)
Sep 24, 2002
2.663
2.692
2.640
2.657
1,312,037
-0.07(-2.73%)
Sep 23, 2002
2.880
2.880
2.715
2.732
860,295
-0.16(-5.64%)
Sep 20, 2002
2.952
2.952
2.871
2.895
493,201
-0.04(-1.46%)
Sep 19, 2002
3.010
3.025
2.938
2.938
571,802
-0.08(-2.50%)
Sep 18, 2002
3.010
3.046
2.996
3.013
480,245
-0.01(-0.19%)
Sep 17, 2002
3.039
3.068
3.010
3.019
252,215
+0.01(+0.23%)
Sep 16, 2002
3.010
3.043
3.010
3.012
233,644
+0.00(+0.08%)
Sep 13, 2002
2.961
3.010
2.951
3.010
415,464
+0.03(+0.97%)
Sep 12, 2002
2.981
2.996
2.959
2.981
443,535
-0.03(-1.08%)
Sep 11, 2002
3.060
3.062
3.010
3.013
271,649
-0.04(-1.36%)
Sep 10, 2002
3.065
3.065
2.959
3.055
414,600
-0.00(-0.02%)
Sep 09, 2002
3.126
3.126
3.048
3.055
460,379
-0.00(-0.13%)
Sep 06, 2002
3.103
3.103
3.045
3.059
190,025
+0.01(+0.28%)
Sep 05, 2002
3.027
3.103
3.010
3.051
206,004
-0.03(-0.87%)
Sep 04, 2002
2.973
3.111
2.964
3.077
389,119
+0.10(+3.52%)
Sep 03, 2002
3.155
3.155
2.938
2.973
502,270
-0.18(-5.80%)
Aug 30, 2002
3.141
3.189
3.136
3.155
217,233
+0.02(+0.48%)
Aug 29, 2002
3.130
3.184
3.088
3.140
201,685
+0.01(+0.33%)
Aug 28, 2002
3.149
3.178
3.128
3.130
237,099
-0.02(-0.61%)
Aug 27, 2002
3.249
3.265
3.145
3.149
444,399
-0.09(-2.74%)
Aug 26, 2002
3.158
3.242
3.146
3.238
351,978
+0.09(+2.91%)
Aug 23, 2002
3.140
3.184
3.140
3.146
161,089
+0.01(+0.39%)
Aug 22, 2002
3.155
3.184
3.127
3.134
412,009
-0.01(-0.39%)
Aug 21, 2002
3.139
3.161
3.082
3.146
513,067
+0.01(+0.30%)
Aug 20, 2002
3.171
3.190
3.126
3.137
297,130
+0.01(+0.20%)
Aug 16, 2002
3.111
3.172
3.097
3.131
355,865
+0.02(+0.52%)
Aug 15, 2002
3.091
3.154
3.076
3.114
520,409
+0.03(+1.13%)
Aug 14, 2002
3.025
3.080
2.967
3.080
700,069
+0.06(+2.13%)
Aug 13, 2002
3.077
3.077
3.010
3.015
342,908
-0.07(-2.20%)
Aug 12, 2002
3.033
3.109
3.010
3.083
412,440
+0.15(+4.97%)
Aug 07, 2002
2.939
2.952
2.813
2.937
467,289
+0.01(+0.18%)
Aug 06, 2002
2.915
3.010
2.891
2.932
703,524
+0.09(+3.05%)
Aug 05, 2002
2.938
2.952
2.824
2.845
605,489
-0.12(-4.10%)
Aug 02, 2002
3.126
3.126
2.929
2.967
550,209
-0.16(-5.09%)
Aug 01, 2002
3.082
3.135
3.027
3.126
498,384
+0.03(+0.93%)
Jul 31, 2002
3.184
3.184
3.097
3.097
796,378
-0.09(-2.73%)
Jul 30, 2002
3.135
3.206
3.080
3.184
862,886
+0.05(+1.57%)
Jul 29, 2002
3.074
3.184
3.069
3.135
1,126,762
+0.10(+3.46%)
Jul 26, 2002
2.952
3.155
2.938
3.030
1,236,458
+0.08(+2.63%)
Jul 25, 2002
2.883
3.054
2.845
2.952
1,639,398
+0.14(+4.90%)
Jul 24, 2002
2.657
2.818
2.628
2.814
409,417
+0.16(+5.93%)
Jul 23, 2002
2.689
2.721
2.616
2.657
569,643
-0.03(-1.14%)
Jul 22, 2002
2.825
2.880
2.680
2.688
798,537
-0.15(-5.24%)
Jul 19, 2002
2.847
2.889
2.790
2.836
633,561
+0.06(+2.08%)
Jul 17, 2002
2.808
2.875
2.676
2.779
1,178,587
-0.23(-7.69%)
Jul 12, 2002
3.004
3.025
2.953
3.010
460,810
-0.01(-0.38%)
Jul 11, 2002
3.203
3.203
2.988
3.022
714,321
-0.18(-5.71%)
Jul 10, 2002
3.305
3.305
3.204
3.205
369,253
-0.09(-2.86%)
Jul 09, 2002
3.319
3.319
3.299
3.299
335,998
-0.03(-1.04%)
Jul 08, 2002
3.323
3.334
3.323
3.334
460,810
-0.00(-0.02%)
Jul 05, 2002
3.227
3.357
3.227
3.334
293,243
+0.10(+3.23%)
Jul 04, 2002
3.259
3.305
3.091
3.230
1,092,212
+0.00(+0.00%)
Jul 03, 2002
3.259
3.305
3.091
3.230
1,092,212
-0.04(-1.33%)
Jul 02, 2002
3.415
3.415
3.265
3.274
588,214
-0.15(-4.49%)
Jul 01, 2002
3.386
3.520
3.386
3.427
541,571
+0.03(+0.87%)
Jun 28, 2002
3.271
3.398
3.271
3.398
957,899
+0.13(+4.08%)
Jun 27, 2002
3.268
3.293
3.254
3.265
336,430
+0.00(+0.00%)
Jun 26, 2002
3.256
3.283
3.236
3.265
355,433
-0.01(-0.18%)
Jun 25, 2002
3.290
3.317
3.271
3.271
387,392
-0.02(-0.70%)
Jun 21, 2002
3.290
3.336
3.242
3.294
434,466
+0.02(+0.55%)
Jun 20, 2002
3.215
3.317
3.215
3.276
482,404
+0.06(+1.98%)
Jun 19, 2002
3.178
3.245
3.178
3.212
469,448
-0.01(-0.18%)
Jun 18, 2002
3.251
3.323
3.210
3.218
253,510
-0.03(-1.02%)
Jun 17, 2002
3.100
3.271
3.100
3.251
373,140
+0.16(+5.27%)
Jun 14, 2002
3.050
3.088
3.005
3.088
599,874
-0.05(-1.48%)
Jun 12, 2002
3.126
3.155
3.062
3.135
518,250
+0.01(+0.37%)
Jun 11, 2002
3.103
3.155
3.103
3.123
405,530
+0.03(+0.84%)
Jun 10, 2002
3.118
3.186
3.097
3.097
183,115
-0.03(-0.83%)
Jun 07, 2002
3.062
3.123
3.062
3.123
253,942
+0.04(+1.22%)
Jun 06, 2002
3.109
3.140
3.085
3.085
370,117
-0.03(-0.84%)
Jun 05, 2002
3.117
3.143
3.106
3.111
272,081
-0.16(-4.82%)
May 31, 2002
3.137
3.290
3.134
3.269
807,606
-0.12(-3.50%)
May 28, 2002
3.422
3.422
3.329
3.388
206,868
-0.05(-1.42%)
May 27, 2002
3.404
3.473
3.404
3.436
302,312
+0.00(+0.00%)
May 24, 2002
3.404
3.473
3.404
3.436
299,289
+0.01(+0.34%)
May 23, 2002
3.427
3.427
3.375
3.425
290,220
+0.02(+0.53%)
May 22, 2002
3.343
3.447
3.343
3.407
3,930,065
+0.05(+1.55%)
May 21, 2002
3.496
3.496
3.323
3.355
554,095
-0.16(-4.66%)
May 20, 2002
3.566
3.566
3.502
3.518
225,007
-0.07(-1.92%)
May 17, 2002
3.543
3.589
3.485
3.587
234,076
+0.06(+1.66%)
May 16, 2002
3.546
3.606
3.516
3.529
472,903
-0.02(-0.42%)
May 15, 2002
3.569
3.612
3.531
3.544
500,975
-0.01(-0.29%)
May 14, 2002
3.467
3.565
3.456
3.554
308,358
+0.09(+2.57%)
May 13, 2002
3.482
3.509
3.386
3.465
406,826
-0.03(-0.76%)
May 10, 2002
3.580
3.580
3.485
3.492
180,091
-0.07(-2.06%)
May 09, 2002
3.569
3.569
3.520
3.565
289,356
-0.02(-0.50%)
May 08, 2002
3.548
3.612
3.548
3.583
260,420
+0.05(+1.38%)
May 07, 2002
3.613
3.618
3.535
3.535
423,237
-0.06(-1.79%)
May 06, 2002
3.664
3.725
3.572
3.599
606,784
-0.06(-1.75%)
May 03, 2002
3.699
3.705
3.635
3.663
370,548
-0.02(-0.50%)
May 02, 2002
3.609
3.716
3.609
3.682
308,790
+0.09(+2.51%)
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.