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
Hawaiian Electric Industries
(NY:
HE
)
10.44
+0.30 (+2.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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
6.142
6.142
6.103
6.111
348,327
-0.04(-0.62%)
Sep 29, 2003
6.140
6.156
6.140
6.149
273,889
+0.01(+0.23%)
Sep 26, 2003
6.121
6.163
6.093
6.135
258,930
+0.01(+0.23%)
Sep 25, 2003
6.184
6.188
6.110
6.121
362,574
-0.05(-0.86%)
Sep 24, 2003
6.185
6.206
6.173
6.174
227,232
-0.03(-0.50%)
Sep 23, 2003
6.184
6.218
6.184
6.205
451,614
+0.03(+0.45%)
Sep 22, 2003
6.225
6.225
6.159
6.177
352,245
-0.05(-0.81%)
Sep 19, 2003
6.237
6.240
6.219
6.227
503,970
-0.01(-0.09%)
Sep 18, 2003
6.246
6.271
6.229
6.233
480,107
+0.00(+0.05%)
Sep 17, 2003
6.234
6.242
6.226
6.230
357,231
-0.00(-0.05%)
Sep 16, 2003
6.222
6.246
6.219
6.233
441,642
+0.03(+0.52%)
Sep 15, 2003
6.212
6.225
6.180
6.201
499,340
-0.01(-0.16%)
Sep 12, 2003
6.169
6.212
6.149
6.211
505,751
+0.04(+0.68%)
Sep 11, 2003
6.149
6.190
6.138
6.169
386,436
+0.06(+1.01%)
Sep 10, 2003
6.131
6.138
6.079
6.107
333,012
+0.00(+0.02%)
Sep 09, 2003
6.135
6.138
6.076
6.105
476,902
-0.04(-0.66%)
Sep 08, 2003
6.126
6.166
6.117
6.146
532,819
-0.00(-0.02%)
Sep 05, 2003
6.170
6.176
6.114
6.147
340,491
+0.00(+0.05%)
Sep 04, 2003
6.163
6.167
6.114
6.145
455,888
+0.01(+0.09%)
Sep 03, 2003
6.124
6.142
6.105
6.139
448,765
+0.05(+0.83%)
Sep 02, 2003
6.038
6.093
6.020
6.088
467,642
+0.05(+0.91%)
Aug 29, 2003
5.979
6.035
5.969
6.034
304,163
+0.03(+0.49%)
Aug 28, 2003
6.023
6.023
5.987
6.004
308,793
-0.00(-0.02%)
Aug 27, 2003
5.966
6.016
5.962
6.006
631,833
+0.05(+0.85%)
Aug 26, 2003
5.941
5.986
5.937
5.955
355,806
-0.01(-0.24%)
Aug 25, 2003
5.917
5.972
5.902
5.969
348,683
+0.07(+1.24%)
Aug 22, 2003
6.000
6.000
5.870
5.896
556,326
-0.08(-1.27%)
Aug 21, 2003
5.973
5.978
5.947
5.972
448,765
+0.03(+0.57%)
Aug 20, 2003
5.905
5.950
5.903
5.938
232,930
+0.04(+0.67%)
Aug 19, 2003
5.898
5.923
5.878
5.899
314,135
+0.00(+0.05%)
Aug 18, 2003
5.924
5.924
5.878
5.896
317,697
-0.01(-0.19%)
Aug 15, 2003
5.870
5.924
5.870
5.907
247,533
+0.07(+1.13%)
Aug 14, 2003
5.847
5.860
5.819
5.841
408,519
-0.00(-0.02%)
Aug 13, 2003
5.914
5.914
5.841
5.843
516,436
-0.02(-0.41%)
Aug 12, 2003
5.819
5.867
5.812
5.867
418,135
+0.07(+1.21%)
Aug 11, 2003
5.843
5.868
5.791
5.796
558,463
-0.03(-0.51%)
Aug 08, 2003
5.868
5.884
5.812
5.826
750,435
-0.03(-0.43%)
Aug 07, 2003
5.854
5.896
5.820
5.851
542,792
-0.07(-1.21%)
Aug 06, 2003
5.945
5.945
5.858
5.923
2,481,744
+0.04(+0.69%)
Aug 05, 2003
5.938
5.958
5.864
5.882
645,011
-0.04(-0.66%)
Aug 04, 2003
5.987
6.016
5.872
5.921
2,068,595
-0.04(-0.75%)
Aug 01, 2003
5.969
5.997
5.947
5.966
471,559
-0.00(-0.07%)
Jul 31, 2003
5.994
6.024
5.966
5.971
562,381
-0.01(-0.09%)
Jul 30, 2003
5.987
6.008
5.941
5.976
1,054,242
-0.00(-0.05%)
Jul 29, 2003
6.072
6.072
5.973
5.979
903,229
-0.08(-1.32%)
Jul 28, 2003
6.069
6.090
6.045
6.059
253,944
-0.03(-0.44%)
Jul 25, 2003
6.079
6.114
6.076
6.086
506,820
+0.02(+0.39%)
Jul 24, 2003
6.079
6.086
6.032
6.062
523,203
+0.06(+1.05%)
Jul 23, 2003
6.023
6.032
5.957
5.999
803,147
+0.01(+0.09%)
Jul 22, 2003
6.107
6.107
5.973
5.993
904,298
-0.13(-2.09%)
Jul 21, 2003
6.166
6.169
6.114
6.121
308,793
-0.02(-0.39%)
Jul 18, 2003
6.131
6.153
6.107
6.145
529,970
+0.05(+0.81%)
Jul 17, 2003
6.128
6.128
6.051
6.096
326,957
+0.00(+0.07%)
Jul 16, 2003
6.140
6.140
6.031
6.091
501,121
-0.03(-0.46%)
Jul 15, 2003
6.194
6.258
6.115
6.119
507,176
-0.11(-1.76%)
Jul 14, 2003
6.279
6.282
6.227
6.229
430,244
-0.03(-0.47%)
Jul 11, 2003
6.282
6.303
6.247
6.258
299,533
-0.01(-0.22%)
Jul 10, 2003
6.324
6.324
6.237
6.272
366,491
-0.06(-1.00%)
Jul 09, 2003
6.409
6.409
6.323
6.336
389,286
-0.05(-0.81%)
Jul 08, 2003
6.416
6.423
6.364
6.388
400,327
-0.03(-0.44%)
Jul 07, 2003
6.413
6.430
6.402
6.416
530,682
+0.02(+0.29%)
Jul 03, 2003
6.421
6.427
6.389
6.397
180,930
-0.02(-0.33%)
Jul 02, 2003
6.430
6.435
6.416
6.418
379,313
+0.00(+0.04%)
Jul 01, 2003
6.451
6.451
6.390
6.416
261,423
-0.02(-0.33%)
Jun 30, 2003
6.452
6.452
6.416
6.437
420,984
+0.02(+0.28%)
Jun 27, 2003
6.482
6.482
6.418
6.418
261,779
-0.04(-0.54%)
Jun 26, 2003
6.458
6.500
6.454
6.454
301,670
-0.00(-0.02%)
Jun 25, 2003
6.451
6.508
6.446
6.455
501,833
+0.03(+0.39%)
Jun 24, 2003
6.423
6.465
6.400
6.430
355,094
+0.01(+0.13%)
Jun 23, 2003
6.469
6.483
6.393
6.421
404,245
-0.05(-0.74%)
Jun 20, 2003
6.475
6.527
6.458
6.469
404,245
+0.03(+0.46%)
Jun 19, 2003
6.466
6.500
6.413
6.439
297,396
-0.03(-0.41%)
Jun 18, 2003
6.418
6.486
6.407
6.466
452,327
+0.06(+0.99%)
Jun 17, 2003
6.491
6.491
6.402
6.403
384,656
-0.05(-0.83%)
Jun 16, 2003
6.352
6.469
6.352
6.456
364,354
+0.12(+1.86%)
Jun 13, 2003
6.452
6.458
6.338
6.338
486,874
-0.11(-1.76%)
Jun 12, 2003
6.430
6.452
6.397
6.452
382,519
+0.06(+0.90%)
Jun 11, 2003
6.416
6.416
6.359
6.395
366,847
+0.01(+0.09%)
Jun 10, 2003
6.402
6.406
6.361
6.389
354,382
+0.03(+0.42%)
Jun 09, 2003
6.366
6.382
6.340
6.362
381,450
+0.01(+0.20%)
Jun 06, 2003
6.421
6.455
6.327
6.350
677,066
-0.05(-0.85%)
Jun 05, 2003
6.500
6.500
6.359
6.404
628,984
-0.09(-1.40%)
Jun 04, 2003
6.466
6.496
6.458
6.496
622,573
+0.02(+0.24%)
Jun 03, 2003
6.476
6.483
6.418
6.480
380,738
+0.02(+0.28%)
Jun 02, 2003
6.430
6.493
6.430
6.462
583,038
+0.03(+0.50%)
May 30, 2003
6.380
6.430
6.380
6.430
559,176
+0.06(+0.95%)
May 29, 2003
6.388
6.475
6.351
6.369
1,030,023
-0.07(-1.07%)
May 28, 2003
6.536
6.541
6.417
6.438
876,517
-0.10(-1.52%)
May 27, 2003
6.306
6.539
6.305
6.538
2,204,649
+0.25(+3.95%)
May 23, 2003
6.084
6.310
6.039
6.289
1,038,927
+0.24(+3.97%)
May 22, 2003
6.008
6.056
5.980
6.049
863,695
+0.07(+1.22%)
May 21, 2003
6.058
6.058
5.944
5.976
1,644,404
+0.09(+1.57%)
May 20, 2003
5.836
5.896
5.829
5.884
479,751
+0.05(+0.94%)
May 19, 2003
5.892
5.892
5.829
5.829
602,984
-0.05(-0.86%)
May 16, 2003
5.796
5.896
5.789
5.879
1,385,118
+0.12(+2.05%)
May 15, 2003
5.686
5.761
5.656
5.761
1,013,283
+0.08(+1.43%)
May 14, 2003
5.719
5.719
5.672
5.680
499,696
-0.03(-0.44%)
May 13, 2003
5.743
5.753
5.688
5.705
284,574
-0.04(-0.76%)
May 12, 2003
5.756
5.773
5.739
5.749
419,916
+0.01(+0.12%)
May 09, 2003
5.721
5.756
5.709
5.742
460,518
+0.03(+0.57%)
May 08, 2003
5.721
5.726
5.684
5.709
750,791
-0.09(-1.53%)
May 07, 2003
5.775
5.801
5.768
5.798
4,137,546
+0.02(+0.39%)
May 06, 2003
5.718
5.778
5.679
5.775
835,914
+0.06(+1.06%)
May 05, 2003
5.740
5.749
5.702
5.715
563,449
-0.00(-0.07%)
May 02, 2003
5.688
5.742
5.688
5.719
285,286
+0.01(+0.12%)
May 01, 2003
5.777
5.777
5.686
5.712
406,738
-0.09(-1.60%)
Apr 30, 2003
5.757
5.818
5.752
5.805
399,971
+0.04(+0.68%)
Apr 29, 2003
5.801
5.815
5.766
5.766
454,820
-0.04(-0.60%)
Apr 28, 2003
5.715
5.801
5.705
5.801
744,024
+0.09(+1.50%)
Apr 25, 2003
5.659
5.715
5.659
5.715
500,409
+0.06(+0.99%)
Apr 24, 2003
5.629
5.686
5.618
5.659
578,052
+0.02(+0.27%)
Apr 23, 2003
5.618
5.686
5.592
5.643
579,121
+0.03(+0.47%)
Apr 22, 2003
5.666
5.674
5.549
5.617
1,934,677
-0.12(-2.08%)
Apr 21, 2003
5.732
5.745
5.686
5.736
440,929
+0.02(+0.37%)
Apr 17, 2003
5.735
5.752
5.694
5.715
342,628
-0.00(-0.05%)
Apr 16, 2003
5.728
5.773
5.705
5.718
417,066
-0.02(-0.29%)
Apr 15, 2003
5.700
5.740
5.670
5.735
321,615
+0.05(+0.86%)
Apr 14, 2003
5.658
5.716
5.658
5.686
540,299
+0.02(+0.35%)
Apr 11, 2003
5.707
5.716
5.660
5.666
294,190
-0.03(-0.47%)
Apr 10, 2003
5.658
5.693
5.658
5.693
445,560
+0.04(+0.62%)
Apr 09, 2003
5.643
5.693
5.643
5.658
525,696
+0.02(+0.32%)
Apr 08, 2003
5.651
5.695
5.628
5.639
595,860
-0.01(-0.20%)
Apr 07, 2003
5.666
5.743
5.642
5.651
549,915
+0.02(+0.35%)
Apr 04, 2003
5.625
5.648
5.603
5.631
446,272
+0.02(+0.33%)
Apr 03, 2003
5.658
5.658
5.583
5.613
831,996
-0.04(-0.67%)
Apr 02, 2003
5.688
5.694
5.645
5.651
664,244
-0.03(-0.59%)
Apr 01, 2003
5.721
5.743
5.665
5.684
770,736
-0.04(-0.66%)
Mar 31, 2003
5.752
5.752
5.716
5.722
764,325
-0.06(-1.00%)
Mar 28, 2003
5.775
5.784
5.763
5.780
861,914
-0.00(-0.02%)
Mar 27, 2003
5.833
5.833
5.757
5.781
497,915
-0.07(-1.27%)
Mar 26, 2003
5.840
5.881
5.806
5.855
395,697
+0.01(+0.10%)
Mar 25, 2003
5.799
5.865
5.775
5.850
532,819
+0.05(+0.87%)
Mar 24, 2003
5.784
5.806
5.756
5.799
480,463
-0.01(-0.12%)
Mar 21, 2003
5.759
5.812
5.742
5.806
607,614
+0.06(+1.12%)
Mar 20, 2003
5.756
5.756
5.707
5.742
612,244
-0.02(-0.41%)
Mar 19, 2003
5.781
5.781
5.739
5.766
264,985
-0.02(-0.27%)
Mar 18, 2003
5.749
5.819
5.735
5.781
575,559
+0.03(+0.44%)
Mar 17, 2003
5.735
5.771
5.714
5.756
451,258
+0.01(+0.24%)
Mar 14, 2003
5.759
5.777
5.728
5.742
393,560
+0.00(+0.07%)
Mar 13, 2003
5.728
5.746
5.711
5.738
529,970
+0.03(+0.54%)
Mar 12, 2003
5.728
5.746
5.702
5.707
579,833
-0.01(-0.15%)
Mar 11, 2003
5.753
5.784
5.702
5.715
529,614
-0.01(-0.12%)
Mar 10, 2003
5.740
5.754
5.705
5.722
498,984
-0.01(-0.20%)
Mar 07, 2003
5.770
5.781
5.643
5.733
591,943
-0.03(-0.44%)
Mar 06, 2003
5.749
5.777
5.709
5.759
559,888
+0.01(+0.17%)
Mar 05, 2003
5.732
5.763
5.714
5.749
609,395
+0.02(+0.32%)
Mar 04, 2003
5.732
5.732
5.693
5.731
486,162
+0.03(+0.47%)
Mar 03, 2003
5.686
5.714
5.651
5.704
741,887
+0.12(+2.09%)
Feb 28, 2003
5.615
5.632
5.575
5.587
299,176
-0.02(-0.30%)
Feb 27, 2003
5.606
5.651
5.579
5.604
264,629
+0.03(+0.53%)
Feb 26, 2003
5.628
5.629
5.559
5.575
380,382
-0.05(-0.90%)
Feb 25, 2003
5.622
5.670
5.561
5.625
515,011
+0.02(+0.30%)
Feb 24, 2003
5.686
5.721
5.608
5.608
335,861
-0.07(-1.16%)
Feb 21, 2003
5.651
5.739
5.632
5.674
1,010,434
+0.09(+1.69%)
Feb 20, 2003
5.510
5.593
5.510
5.580
419,203
+0.06(+1.12%)
Feb 19, 2003
5.544
5.548
5.495
5.519
391,779
-0.01(-0.15%)
Feb 18, 2003
5.545
5.562
5.500
5.527
362,574
+0.01(+0.20%)
Feb 14, 2003
5.503
5.547
5.468
5.516
609,038
+0.02(+0.33%)
Feb 13, 2003
5.482
5.545
5.363
5.497
829,859
+0.04(+0.67%)
Feb 12, 2003
5.570
5.600
5.398
5.461
827,366
-0.11(-1.97%)
Feb 11, 2003
5.643
5.652
5.548
5.570
569,504
-0.04(-0.80%)
Feb 10, 2003
5.707
5.732
5.573
5.615
1,104,461
-0.14(-2.51%)
Feb 07, 2003
5.889
5.889
5.760
5.760
4,037,820
-0.07(-1.25%)
Feb 06, 2003
5.834
5.900
5.819
5.833
432,738
+0.00(+0.00%)
Feb 05, 2003
5.868
5.910
5.833
5.833
289,560
-0.03(-0.43%)
Feb 04, 2003
5.903
5.917
5.854
5.858
536,025
-0.04(-0.60%)
Feb 03, 2003
5.818
5.928
5.792
5.893
631,833
+0.10(+1.79%)
Jan 31, 2003
5.733
5.798
5.722
5.789
534,956
+0.06(+1.08%)
Jan 30, 2003
5.792
5.837
5.725
5.728
621,504
-0.05(-0.87%)
Jan 29, 2003
5.827
5.827
5.771
5.778
591,230
-0.06(-1.08%)
Jan 28, 2003
5.868
5.909
5.834
5.841
604,052
-0.02(-0.29%)
Jan 27, 2003
6.037
6.038
5.833
5.858
982,297
-0.18(-2.95%)
Jan 24, 2003
6.037
6.059
5.973
6.037
817,394
-0.01(-0.12%)
Jan 23, 2003
5.994
6.066
5.994
6.044
597,285
+0.06(+0.94%)
Jan 22, 2003
6.065
6.065
5.924
5.987
622,573
-0.09(-1.46%)
Jan 21, 2003
6.153
6.191
6.074
6.076
911,421
-0.09(-1.48%)
Jan 17, 2003
6.268
6.268
6.167
6.167
293,122
-0.10(-1.66%)
Jan 16, 2003
6.261
6.316
6.247
6.271
372,902
+0.00(+0.00%)
Jan 15, 2003
6.268
6.334
6.211
6.271
663,175
+0.02(+0.31%)
Jan 14, 2003
6.233
6.275
6.208
6.251
476,902
+0.02(+0.29%)
Jan 13, 2003
6.298
6.317
6.213
6.233
596,573
-0.06(-1.00%)
Jan 10, 2003
6.296
6.305
6.258
6.296
237,916
-0.01(-0.22%)
Jan 09, 2003
6.324
6.338
6.296
6.310
466,929
+0.00(+0.04%)
Jan 08, 2003
6.281
6.352
6.246
6.308
605,121
+0.05(+0.88%)
Jan 07, 2003
6.446
6.446
6.247
6.253
836,270
-0.19(-2.98%)
Jan 06, 2003
6.246
6.473
6.246
6.445
741,531
+0.21(+3.42%)
Jan 03, 2003
6.233
6.310
6.201
6.232
523,203
-0.02(-0.36%)
Jan 02, 2003
6.184
6.261
6.160
6.254
299,889
+0.08(+1.30%)
Dec 31, 2002
6.163
6.194
6.142
6.174
397,477
+0.03(+0.50%)
Dec 30, 2002
6.114
6.163
6.114
6.143
422,409
+0.01(+0.18%)
Dec 27, 2002
6.192
6.192
6.100
6.132
437,012
-0.07(-1.20%)
Dec 26, 2002
6.163
6.226
6.160
6.206
359,012
+0.05(+0.82%)
Dec 24, 2002
6.177
6.201
6.157
6.156
170,245
+0.00(+0.02%)
Dec 23, 2002
6.177
6.177
6.139
6.154
560,600
-0.04(-0.63%)
Dec 20, 2002
6.093
6.194
6.093
6.194
848,024
+0.11(+1.80%)
Dec 19, 2002
6.087
6.096
6.055
6.084
625,066
-0.02(-0.28%)
Dec 18, 2002
6.087
6.139
6.079
6.101
830,216
+0.03(+0.46%)
Dec 17, 2002
6.007
6.128
5.996
6.073
433,450
+0.04(+0.63%)
Dec 16, 2002
6.025
6.042
5.959
6.035
571,285
-0.00(-0.07%)
Dec 13, 2002
5.973
6.076
5.966
6.039
565,943
+0.04(+0.75%)
Dec 12, 2002
5.966
6.007
5.937
5.994
350,464
+0.03(+0.49%)
Dec 11, 2002
5.903
5.980
5.870
5.965
693,093
+0.05(+0.83%)
Dec 10, 2002
5.910
5.947
5.896
5.916
474,053
+0.01(+0.24%)
Dec 09, 2002
5.910
5.952
5.885
5.902
628,984
-0.01(-0.14%)
Dec 06, 2002
5.945
5.945
5.858
5.910
458,738
-0.02(-0.28%)
Dec 05, 2002
5.899
5.935
5.878
5.927
424,902
+0.04(+0.72%)
Dec 04, 2002
5.966
6.001
5.882
5.885
542,080
-0.08(-1.36%)
Dec 03, 2002
5.996
6.003
5.924
5.966
586,244
-0.02(-0.26%)
Dec 02, 2002
6.031
6.073
5.961
5.982
482,957
-0.06(-0.93%)
Nov 29, 2002
6.079
6.079
6.023
6.038
213,697
-0.03(-0.53%)
Nov 27, 2002
6.107
6.107
6.045
6.070
363,286
-0.02(-0.37%)
Nov 26, 2002
6.170
6.180
6.049
6.093
586,956
-0.09(-1.50%)
Nov 25, 2002
6.157
6.192
6.105
6.185
789,969
+0.03(+0.50%)
Nov 22, 2002
6.177
6.230
6.114
6.154
1,059,585
-0.03(-0.41%)
Nov 21, 2002
6.278
6.278
6.138
6.180
926,380
-0.06(-0.90%)
Nov 20, 2002
6.239
6.254
6.173
6.236
595,504
+0.01(+0.23%)
Nov 19, 2002
6.242
6.275
6.190
6.222
1,140,434
-0.02(-0.29%)
Nov 18, 2002
6.382
6.390
6.233
6.240
524,272
-0.14(-2.24%)
Nov 15, 2002
6.260
6.383
6.260
6.383
460,518
+0.13(+2.13%)
Nov 14, 2002
6.261
6.282
6.167
6.250
700,572
+0.02(+0.38%)
Nov 13, 2002
6.247
6.306
6.163
6.226
569,860
-0.02(-0.34%)
Nov 12, 2002
6.327
6.375
6.212
6.247
654,627
-0.07(-1.11%)
Nov 11, 2002
6.308
6.345
6.220
6.317
347,615
+0.01(+0.11%)
Nov 08, 2002
6.437
6.437
6.296
6.310
532,107
-0.12(-1.94%)
Nov 07, 2002
6.594
6.597
6.357
6.435
789,613
-0.27(-4.02%)
Nov 06, 2002
6.741
6.767
6.681
6.705
4,273,244
-0.04(-0.54%)
Nov 05, 2002
6.830
6.830
6.738
6.741
714,819
-0.09(-1.32%)
Nov 04, 2002
6.774
6.879
6.761
6.831
677,422
+0.06(+0.95%)
Nov 01, 2002
6.723
6.767
6.681
6.767
544,217
+0.05(+0.69%)
Oct 31, 2002
6.702
6.736
6.640
6.720
541,724
+0.03(+0.48%)
Oct 30, 2002
6.605
6.724
6.605
6.688
610,107
+0.03(+0.51%)
Oct 29, 2002
6.636
6.668
6.560
6.654
547,422
+0.02(+0.25%)
Oct 28, 2002
6.692
6.736
6.598
6.637
894,681
-0.05(-0.76%)
Oct 25, 2002
6.619
6.694
6.619
6.688
482,957
+0.02(+0.36%)
Oct 24, 2002
6.701
6.781
6.615
6.664
635,038
-0.02(-0.23%)
Oct 23, 2002
6.552
6.685
6.550
6.680
527,833
+0.11(+1.69%)
Oct 22, 2002
6.595
6.736
6.486
6.569
748,298
-0.02(-0.36%)
Oct 21, 2002
6.441
6.630
6.441
6.592
2,884,920
+0.13(+2.09%)
Oct 18, 2002
6.458
6.528
6.362
6.458
503,258
+0.00(+0.00%)
Oct 17, 2002
6.338
6.458
6.298
6.458
806,353
+0.14(+2.20%)
Oct 16, 2002
6.416
6.417
6.233
6.319
814,544
-0.14(-2.17%)
Oct 15, 2002
6.438
6.518
6.402
6.459
1,043,913
+0.18(+2.79%)
Oct 14, 2002
6.227
6.341
6.211
6.284
621,860
-0.05(-0.84%)
Oct 11, 2002
6.385
6.442
6.256
6.337
701,285
-0.05(-0.75%)
Oct 10, 2002
6.135
6.385
6.051
6.385
850,517
+0.24(+3.86%)
Oct 09, 2002
6.218
6.299
6.094
6.147
1,439,254
-0.07(-1.11%)
Oct 08, 2002
6.136
6.302
5.966
6.216
1,353,419
+0.09(+1.42%)
Oct 07, 2002
6.032
6.240
6.032
6.129
715,531
+0.05(+0.79%)
Oct 04, 2002
6.135
6.135
5.997
6.081
817,394
-0.07(-1.10%)
Oct 03, 2002
6.093
6.216
6.093
6.149
410,656
+0.04(+0.71%)
Oct 02, 2002
6.170
6.243
6.091
6.105
584,463
-0.08(-1.23%)
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.