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
Herzfeld Caribbean
(NQ:
CUBA
)
2.465
+0.003 (+0.13%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Jul 31, 2003
1.156
1.180
1.156
1.180
18,749
+0.02(+1.54%)
Jul 30, 2003
1.117
1.162
1.114
1.162
26,784
+0.02(+2.10%)
Jul 29, 2003
1.108
1.138
1.108
1.138
5,022
+0.06(+5.25%)
Jul 28, 2003
1.102
1.105
1.081
1.081
4,687
-0.02(-1.90%)
Jul 25, 2003
1.084
1.102
1.075
1.102
13,392
+0.02(+1.93%)
Jul 24, 2003
1.081
1.081
1.081
1.081
7,031
+0.00(+0.28%)
Jul 23, 2003
1.078
1.078
1.078
1.078
1,004
+0.00(+0.00%)
Jul 22, 2003
1.051
1.078
1.051
1.078
3,348
+0.00(+0.28%)
Jul 21, 2003
1.093
1.093
1.072
1.075
8,035
+0.04(+3.45%)
Jul 18, 2003
1.051
1.051
1.039
1.039
6,361
-0.04(-3.87%)
Jul 17, 2003
1.057
1.081
1.054
1.081
4,352
-0.01(-1.36%)
Jul 16, 2003
1.048
1.189
1.045
1.096
23,436
+0.00(+0.00%)
Jul 15, 2003
1.060
1.099
1.048
1.096
11,048
+0.03(+2.51%)
Jul 14, 2003
1.057
1.105
1.051
1.069
30,467
+0.04(+3.77%)
Jul 11, 2003
1.057
1.057
1.030
1.030
15,066
-0.03(-2.54%)
Jul 10, 2003
1.057
1.057
1.057
1.057
334
-0.00(-0.25%)
Jul 09, 2003
1.069
1.069
1.060
1.060
1,674
-0.01(-1.39%)
Jul 08, 2003
1.063
1.075
1.063
1.075
4,687
+0.01(+1.10%)
Jul 07, 2003
1.036
1.087
1.036
1.063
15,066
-0.04(-3.26%)
Jul 03, 2003
1.099
1.099
1.099
1.099
0
+0.00(+0.00%)
Jul 02, 2003
1.063
1.102
1.036
1.099
15,401
+0.06(+6.05%)
Jul 01, 2003
1.054
1.060
1.036
1.036
17,410
-0.00(-0.43%)
Jun 30, 2003
1.041
1.041
1.041
1.041
0
+0.00(+0.00%)
Jun 27, 2003
1.041
1.041
1.041
1.041
0
+0.00(+0.00%)
Jun 26, 2003
1.041
1.041
1.041
1.041
0
+0.00(+0.00%)
Jun 25, 2003
1.041
1.041
1.041
1.041
1,004
+0.00(+0.14%)
Jun 24, 2003
1.039
1.039
1.039
1.039
334
-0.01(-1.42%)
Jun 23, 2003
1.054
1.054
1.030
1.054
10,379
+0.01(+1.15%)
Jun 20, 2003
1.042
1.042
1.042
1.042
0
+0.00(+0.00%)
Jun 19, 2003
1.033
1.042
1.021
1.042
3,682
+0.00(+0.00%)
Jun 18, 2003
1.042
1.042
1.042
1.042
669
+0.01(+0.87%)
Jun 17, 2003
1.033
1.033
1.033
1.033
334
-0.01(-0.86%)
Jun 16, 2003
1.033
1.042
1.030
1.042
6,696
+0.01(+0.87%)
Jun 13, 2003
1.033
1.033
1.033
1.033
669
+0.00(+0.00%)
Jun 12, 2003
1.042
1.042
1.033
1.033
4,017
+0.00(+0.00%)
Jun 11, 2003
1.033
1.033
1.033
1.033
1,339
+0.00(+0.00%)
Jun 10, 2003
1.030
1.033
1.030
1.033
5,691
+0.00(+0.00%)
Jun 09, 2003
1.045
1.045
1.033
1.033
11,718
-0.01(-1.14%)
Jun 06, 2003
1.045
1.045
1.033
1.045
60,265
+0.02(+2.34%)
Jun 05, 2003
1.042
1.072
1.021
1.021
15,736
+0.01(+1.45%)
Jun 04, 2003
1.039
1.039
1.001
1.007
17,075
-0.04(-3.41%)
Jun 03, 2003
1.048
1.048
1.042
1.042
5,356
+0.05(+5.44%)
Jun 02, 2003
0.9826
1.150
0.9826
0.9886
36,829
+0.01(+0.61%)
May 30, 2003
0.9946
0.9946
0.9826
0.9826
11,383
-0.01(-1.50%)
May 29, 2003
1.004
1.021
0.9976
0.9976
30,802
-0.01(-0.59%)
May 28, 2003
1.004
1.004
0.9826
1.004
16,740
+0.00(+0.30%)
May 27, 2003
0.9737
1.004
0.9558
1.001
26,450
+0.03(+2.76%)
May 23, 2003
0.9737
0.9737
0.9737
0.9737
669
+0.00(+0.31%)
May 22, 2003
0.9707
0.9707
0.9707
0.9707
669
-0.02(-2.40%)
May 21, 2003
0.9946
0.9946
0.9946
0.9946
334
-0.01(-0.60%)
May 20, 2003
1.001
1.001
1.001
1.001
0
+0.00(+0.00%)
May 19, 2003
1.016
1.016
1.001
1.001
6,026
+0.03(+3.40%)
May 16, 2003
0.9677
1.001
0.9677
0.9677
10,713
+0.01(+1.25%)
May 15, 2003
1.004
1.004
0.9528
0.9558
7,031
-0.01(-0.62%)
May 14, 2003
1.004
1.004
0.9617
0.9617
7,365
-0.01(-0.62%)
May 13, 2003
0.9677
0.9677
0.9677
0.9677
8,370
+0.00(+0.31%)
May 12, 2003
0.9528
1.004
0.9528
0.9647
18,749
+0.01(+0.94%)
May 09, 2003
0.9558
0.9558
0.9558
0.9558
0
+0.00(+0.00%)
May 08, 2003
0.9558
0.9558
0.9558
0.9558
0
+0.00(+0.00%)
May 07, 2003
0.9558
0.9558
0.9558
0.9558
669
+0.00(+0.00%)
May 06, 2003
0.9617
0.9946
0.9558
0.9558
12,387
+0.01(+0.63%)
May 05, 2003
0.9498
0.9498
0.9498
0.9498
0
+0.00(+0.00%)
May 02, 2003
0.9498
0.9498
0.9498
0.9498
334
-0.01(-1.24%)
May 01, 2003
0.9617
0.9617
0.9617
0.9617
0
+0.00(+0.00%)
Apr 30, 2003
0.9617
0.9617
0.9617
0.9617
3,348
+0.00(+0.31%)
Apr 29, 2003
0.9588
0.9588
0.9588
0.9588
3,348
+0.01(+1.58%)
Apr 28, 2003
0.9528
0.9528
0.9438
0.9438
2,343
+0.02(+1.94%)
Apr 25, 2003
0.9259
0.9259
0.9259
0.9259
3,348
+0.00(+0.32%)
Apr 24, 2003
0.9229
0.9229
0.9229
0.9229
669
-0.01(-1.28%)
Apr 23, 2003
0.9349
0.9408
0.9319
0.9349
9,374
+0.01(+1.62%)
Apr 22, 2003
0.9259
0.9588
0.9199
0.9199
7,700
-0.02(-2.22%)
Apr 21, 2003
0.9408
0.9408
0.9408
0.9408
6,026
-0.01(-0.63%)
Apr 17, 2003
0.9498
0.9498
0.9289
0.9468
7,031
-0.01(-0.63%)
Apr 16, 2003
0.9289
0.9588
0.9289
0.9528
2,678
+0.02(+1.92%)
Apr 15, 2003
0.9349
0.9349
0.9349
0.9349
334
-0.01(-0.95%)
Apr 14, 2003
0.9438
0.9438
0.9438
0.9438
1,004
+0.02(+1.94%)
Apr 11, 2003
0.9528
0.9528
0.9259
0.9259
10,044
-0.02(-2.21%)
Apr 10, 2003
0.9468
0.9468
0.9468
0.9468
0
+0.00(+0.00%)
Apr 09, 2003
0.9468
0.9468
0.9468
0.9468
0
+0.00(+0.00%)
Apr 08, 2003
0.9468
0.9468
0.9468
0.9468
669
+0.00(+0.32%)
Apr 07, 2003
0.9438
0.9438
0.9438
0.9438
669
-0.01(-0.63%)
Apr 04, 2003
0.9349
0.9498
0.9169
0.9498
6,696
+0.01(+1.27%)
Apr 03, 2003
0.9378
0.9378
0.9378
0.9378
0
+0.00(+0.00%)
Apr 02, 2003
0.9319
0.9378
0.9319
0.9378
669
+0.01(+1.29%)
Apr 01, 2003
0.9259
0.9259
0.9259
0.9259
669
-0.01(-1.27%)
Mar 31, 2003
0.9558
0.9558
0.9378
0.9378
2,343
-0.02(-2.18%)
Mar 28, 2003
0.9585
0.9588
0.9585
0.9588
6,696
+0.00(+0.00%)
Mar 27, 2003
0.9647
0.9707
0.9588
0.9588
5,356
-0.01(-0.93%)
Mar 26, 2003
0.9677
0.9677
0.9677
0.9677
334
-0.01(-1.52%)
Mar 25, 2003
0.9647
0.9826
0.9647
0.9826
669,621
+0.02(+1.86%)
Mar 24, 2003
0.9378
0.9647
0.9259
0.9647
4,352
+0.02(+1.89%)
Mar 21, 2003
0.9301
0.9468
0.8960
0.9468
17,075
+0.03(+3.26%)
Mar 20, 2003
0.9080
0.9169
0.8871
0.9169
5,691
-0.03(-2.85%)
Mar 19, 2003
0.9169
0.9438
0.9169
0.9438
11,718
+0.05(+5.33%)
Mar 18, 2003
0.9289
0.9289
0.8901
0.8960
19,753
-0.06(-5.96%)
Mar 17, 2003
0.8960
0.9528
0.8960
0.9528
16,070
+0.05(+5.98%)
Mar 14, 2003
0.8990
0.8990
0.8990
0.8990
334
+0.00(+0.33%)
Mar 13, 2003
0.9199
0.9199
0.8960
0.8960
2,343
+0.00(+0.00%)
Mar 12, 2003
0.9080
0.9080
0.8841
0.8960
12,053
-0.01(-1.32%)
Mar 11, 2003
0.9080
0.9080
0.9080
0.9080
334
-0.01(-1.30%)
Mar 10, 2003
0.8871
0.9289
0.8094
0.9199
35,824
-0.02(-2.22%)
Mar 07, 2003
0.9229
0.9438
0.9229
0.9408
3,682
-0.00(-0.32%)
Mar 06, 2003
0.9289
0.9588
0.9020
0.9438
16,740
+0.01(+1.28%)
Mar 05, 2003
0.9319
0.9319
0.9319
0.9319
0
+0.00(+0.00%)
Mar 04, 2003
0.9319
0.9319
0.9319
0.9319
0
+0.00(+0.00%)
Mar 03, 2003
0.9438
0.9438
0.9319
0.9319
4,687
-0.01(-1.27%)
Feb 28, 2003
0.9558
0.9647
0.9438
0.9438
2,008
-0.02(-1.68%)
Feb 27, 2003
0.9438
0.9599
0.9438
0.9599
1,339
+0.03(+3.01%)
Feb 26, 2003
0.9349
0.9558
0.9319
0.9319
2,343
-0.01(-0.64%)
Feb 25, 2003
0.9259
0.9378
0.9020
0.9378
9,374
+0.00(+0.00%)
Feb 24, 2003
0.9438
0.9677
0.9378
0.9378
2,678
+0.00(+0.00%)
Feb 21, 2003
0.9169
0.9826
0.9110
0.9378
27,454
+0.02(+2.28%)
Feb 20, 2003
0.9259
0.9259
0.9169
0.9169
17,744
+0.00(+0.33%)
Feb 19, 2003
0.9050
0.9139
0.9050
0.9139
7,365
-0.06(-6.42%)
Feb 18, 2003
0.9767
0.9767
0.9767
0.9767
0
+0.00(+0.00%)
Feb 14, 2003
0.9259
0.9767
0.9259
0.9767
16,405
+0.05(+5.83%)
Feb 13, 2003
0.9139
0.9229
0.8960
0.9229
10,379
+0.01(+0.98%)
Feb 12, 2003
0.9139
0.9139
0.9139
0.9139
334
-0.00(-0.33%)
Feb 11, 2003
0.9259
0.9259
0.9139
0.9169
30,132
-0.01(-1.29%)
Feb 10, 2003
0.9289
0.9289
0.9289
0.9289
334
-0.01(-1.58%)
Feb 07, 2003
0.9438
0.9797
0.9438
0.9438
3,013
+0.01(+1.61%)
Feb 06, 2003
0.9289
0.9289
0.9289
0.9289
669
-0.03(-3.42%)
Feb 05, 2003
0.9438
0.9617
0.9438
0.9617
3,348
-0.00(-0.31%)
Feb 04, 2003
0.9139
0.9647
0.9139
0.9647
2,343
-0.01(-1.52%)
Feb 03, 2003
0.9677
0.9797
0.9169
0.9797
23,771
+0.06(+6.15%)
Jan 31, 2003
0.9229
0.9229
0.9229
0.9229
5,356
+0.01(+0.62%)
Jan 30, 2003
0.9677
0.9498
0.9169
0.9172
1,004
-0.05(-5.22%)
Jan 29, 2003
0.9677
0.9677
0.9677
0.9677
334
+0.03(+3.18%)
Jan 28, 2003
0.9259
0.9408
0.9080
0.9378
19,419
+0.03(+2.95%)
Jan 27, 2003
0.9617
0.9617
0.9110
0.9110
8,035
-0.06(-5.86%)
Jan 24, 2003
0.9617
0.9677
0.9617
0.9677
8,705
+0.01(+1.25%)
Jan 23, 2003
0.9558
0.9558
0.9558
0.9558
669
-0.04(-3.61%)
Jan 22, 2003
0.9916
0.9916
0.9916
0.9916
0
+0.00(+0.00%)
Jan 21, 2003
0.9707
0.9916
0.9707
0.9916
1,339
+0.02(+2.15%)
Jan 17, 2003
0.9707
0.9737
0.9707
0.9707
18,414
+0.03(+2.85%)
Jan 16, 2003
0.9528
1.001
0.9050
0.9438
23,101
-0.01(-0.91%)
Jan 15, 2003
0.9528
0.9528
0.9525
0.9525
669
-0.00(-0.03%)
Jan 14, 2003
0.9528
0.9528
0.9528
0.9528
0
+0.00(+0.00%)
Jan 13, 2003
0.9378
0.9558
0.9199
0.9528
37,498
-0.03(-3.33%)
Jan 10, 2003
0.8871
1.001
0.8871
0.9856
41,851
+0.01(+0.92%)
Jan 09, 2003
0.9797
1.001
0.9767
0.9767
6,696
+0.02(+1.84%)
Jan 08, 2003
0.9740
1.001
0.9498
0.9590
10,713
-0.00(-0.28%)
Jan 07, 2003
0.9528
0.9856
0.9528
0.9617
2,343
-0.02(-2.13%)
Jan 06, 2003
0.9259
0.9946
0.9259
0.9826
20,423
+0.02(+1.86%)
Jan 03, 2003
0.9588
0.9767
0.9588
0.9647
14,731
+0.04(+4.19%)
Jan 02, 2003
0.9707
0.9707
0.9259
0.9259
9,709
-0.07(-6.60%)
Dec 31, 2002
0.9707
0.9913
0.9707
0.9913
8,035
+0.03(+2.76%)
Dec 30, 2002
0.9319
0.9856
0.9199
0.9647
39,507
+0.00(+0.31%)
Dec 27, 2002
0.9767
0.9767
0.9617
0.9617
1,339
-0.01(-1.23%)
Dec 26, 2002
0.9647
0.9976
0.9647
0.9737
11,718
+0.01(+1.24%)
Dec 24, 2002
0.9528
0.9617
0.8960
0.9617
27,789
+0.03(+2.91%)
Dec 23, 2002
0.9435
0.9438
0.9050
0.9346
13,727
+0.01(+0.61%)
Dec 20, 2002
0.9349
0.9349
0.9289
0.9289
12,053
-0.01(-0.92%)
Dec 19, 2002
0.9349
0.9378
0.9349
0.9375
14,062
-0.02(-1.91%)
Dec 18, 2002
0.9378
0.9558
0.9378
0.9558
14,062
+0.00(+0.00%)
Dec 17, 2002
0.9617
0.9617
0.9408
0.9558
6,361
-0.01(-1.54%)
Dec 16, 2002
0.9617
0.9976
0.9378
0.9707
34,485
+0.02(+2.49%)
Dec 13, 2002
0.9614
0.9614
0.9468
0.9471
9,709
-0.00(-0.31%)
Dec 12, 2002
0.9349
1.004
0.9349
0.9501
29,798
+0.02(+1.63%)
Dec 11, 2002
0.9468
0.9468
0.9319
0.9349
3,682
-0.06(-5.72%)
Dec 10, 2002
0.9916
0.9916
0.9916
0.9916
0
+0.00(+0.00%)
Dec 09, 2002
0.9916
1.001
0.9408
0.9916
7,031
-0.01(-0.60%)
Dec 06, 2002
0.9588
1.004
0.9588
0.9976
29,798
+0.06(+6.71%)
Dec 05, 2002
0.9349
0.9349
0.9349
0.9349
3,013
-0.02(-2.19%)
Dec 04, 2002
0.9349
0.9767
0.9319
0.9558
10,044
+0.02(+2.56%)
Dec 03, 2002
0.9737
0.9737
0.9319
0.9319
34,820
-0.01(-1.58%)
Dec 02, 2002
0.9468
0.9468
0.9468
0.9468
3,348
+0.00(+0.00%)
Nov 29, 2002
0.9468
0.9468
0.9468
0.9468
334
+0.00(+0.00%)
Nov 27, 2002
0.9468
0.9468
0.9468
0.9468
1,674
+0.00(+0.00%)
Nov 26, 2002
0.9468
0.9468
0.9468
0.9468
669
-0.03(-2.76%)
Nov 25, 2002
0.9588
0.9737
0.9528
0.9737
14,731
+0.02(+2.52%)
Nov 22, 2002
0.9498
0.9498
0.9498
0.9498
27,454
+0.02(+2.58%)
Nov 21, 2002
0.9408
0.9408
0.9259
0.9259
7,365
-0.01(-0.64%)
Nov 20, 2002
0.9319
0.9319
0.9319
0.9319
0
+0.00(+0.00%)
Nov 19, 2002
0.9319
0.9319
0.9319
0.9319
0
+0.00(+0.00%)
Nov 18, 2002
0.9349
0.9797
0.9319
0.9319
9,709
-0.05(-4.88%)
Nov 15, 2002
0.9405
0.9797
0.9405
0.9797
10,713
+0.02(+1.86%)
Nov 14, 2002
0.9528
0.9617
0.9169
0.9617
12,722
+0.01(+0.94%)
Nov 13, 2002
0.9558
0.9558
0.9528
0.9528
7,700
-0.00(-0.31%)
Nov 12, 2002
0.9794
0.9794
0.9558
0.9558
5,022
-0.02(-2.44%)
Nov 11, 2002
0.9797
0.9797
0.9797
0.9797
0
+0.00(+0.00%)
Nov 08, 2002
0.9797
0.9797
0.9797
0.9797
1,674
+0.00(+0.00%)
Nov 07, 2002
0.9408
0.9797
0.9408
0.9797
4,352
+0.02(+2.18%)
Nov 06, 2002
0.9617
0.9617
0.9558
0.9588
5,691
-0.02(-2.43%)
Nov 05, 2002
0.9826
0.9826
0.9826
0.9826
0
+0.00(+0.00%)
Nov 04, 2002
1.036
1.051
0.9438
0.9826
28,793
-0.07(-6.53%)
Nov 01, 2002
1.051
1.051
1.051
1.051
0
+0.00(+0.00%)
Oct 31, 2002
0.9976
1.051
0.9976
1.051
8,370
+0.08(+8.31%)
Oct 30, 2002
0.9707
0.9707
0.9707
0.9707
0
+0.00(+0.00%)
Oct 29, 2002
0.9707
0.9707
0.9707
0.9707
334
+0.00(+0.00%)
Oct 28, 2002
0.9707
0.9707
0.9707
0.9707
0
+0.00(+0.00%)
Oct 25, 2002
1.027
1.030
0.9408
0.9707
23,771
-0.07(-7.14%)
Oct 24, 2002
1.039
1.045
1.039
1.045
9,374
+0.00(+0.32%)
Oct 23, 2002
1.016
1.042
1.016
1.042
8,035
+0.03(+2.62%)
Oct 22, 2002
1.016
1.016
1.016
1.016
3,348
+0.00(+0.00%)
Oct 21, 2002
0.9707
1.016
0.9707
1.016
5,022
+0.07(+7.60%)
Oct 18, 2002
0.9438
0.9438
0.9438
0.9438
0
+0.00(+0.00%)
Oct 17, 2002
0.9378
1.001
0.9378
0.9438
10,713
+0.03(+3.61%)
Oct 16, 2002
0.9139
0.9139
0.9110
0.9110
2,008
+0.00(+0.00%)
Oct 15, 2002
0.9259
0.9259
0.9110
0.9110
2,678
-0.06(-5.84%)
Oct 14, 2002
0.9674
0.9674
0.9674
0.9674
0
+0.00(+0.00%)
Oct 11, 2002
0.9647
0.9674
0.9647
0.9674
669
+0.07(+7.25%)
Oct 10, 2002
0.9856
0.9856
0.8960
0.9020
21,093
-0.13(-12.21%)
Oct 09, 2002
0.9886
1.027
0.9886
1.027
4,687
+0.09(+9.21%)
Oct 08, 2002
1.010
1.013
0.9408
0.9408
4,687
-0.11(-10.51%)
Oct 07, 2002
1.057
1.057
1.013
1.051
6,696
+0.07(+7.32%)
Oct 04, 2002
0.9588
1.021
0.9558
0.9797
25,509
-0.04(-3.56%)
Oct 03, 2002
1.016
1.016
1.016
1.016
0
+0.00(+0.00%)
Oct 02, 2002
1.016
1.016
1.016
1.016
1,004
-0.01(-1.42%)
Oct 01, 2002
1.030
1.030
1.030
1.030
669
-0.00(-0.29%)
Sep 30, 2002
1.078
1.078
1.033
1.033
4,687
-0.01(-1.42%)
Sep 27, 2002
1.048
1.048
1.048
1.048
0
+0.00(+0.00%)
Sep 26, 2002
1.063
1.075
1.048
1.048
6,361
+0.00(+0.00%)
Sep 25, 2002
1.048
1.048
1.048
1.048
334
-0.04(-3.57%)
Sep 24, 2002
1.016
1.090
1.016
1.087
9,374
+0.07(+6.74%)
Sep 23, 2002
1.081
1.105
1.018
1.018
13,392
-0.07(-6.32%)
Sep 20, 2002
1.087
1.087
1.087
1.087
0
+0.00(+0.00%)
Sep 19, 2002
1.077
1.096
1.075
1.087
11,718
+0.00(+0.00%)
Sep 18, 2002
1.077
1.096
1.075
1.087
11,718
+0.01(+1.11%)
Sep 17, 2002
1.105
1.105
1.060
1.075
2,678
-0.01(-1.37%)
Sep 16, 2002
1.001
1.371
1.001
1.090
69,774
+0.10(+10.61%)
Sep 13, 2002
0.9976
0.9976
0.9856
0.9856
5,022
-0.02(-2.08%)
Sep 12, 2002
1.007
1.007
1.007
1.007
669
+0.00(+0.00%)
Sep 11, 2002
0.9916
1.007
0.9916
1.007
2,008
+0.02(+2.12%)
Sep 10, 2002
0.9856
0.9856
0.9856
0.9856
0
+0.00(+0.00%)
Sep 09, 2002
1.001
1.004
0.9856
0.9856
17,744
+0.00(+0.00%)
Sep 06, 2002
0.9859
1.001
0.9856
0.9856
4,687
+0.00(+0.30%)
Sep 05, 2002
0.9707
1.010
0.9558
0.9826
23,771
+0.02(+2.49%)
Sep 04, 2002
0.9617
0.9826
0.9588
0.9588
45,199
-0.01(-0.62%)
Sep 03, 2002
1.001
1.001
0.9647
0.9647
5,022
-0.04(-3.84%)
Aug 30, 2002
1.003
1.003
1.003
1.003
1,004
+0.03(+3.04%)
Aug 29, 2002
0.9737
0.9856
0.9707
0.9737
21,093
+0.00(+0.00%)
Aug 28, 2002
0.9737
0.9737
0.9737
0.9737
0
+0.00(+0.00%)
Aug 27, 2002
0.9558
0.9826
0.9558
0.9737
21,762
+0.00(+0.31%)
Aug 26, 2002
0.9737
1.004
0.9707
0.9707
16,740
-0.01(-0.61%)
Aug 23, 2002
0.9767
0.9767
0.9767
0.9767
0
+0.00(+0.00%)
Aug 22, 2002
0.9259
0.9767
0.9259
0.9767
33,481
+0.04(+4.81%)
Aug 21, 2002
0.9319
0.9319
0.9289
0.9319
7,714
+0.00(+0.32%)
Aug 20, 2002
0.9259
0.9289
0.9199
0.9289
12,722
+0.01(+0.97%)
Aug 16, 2002
0.9289
0.9289
0.9199
0.9199
8,035
-0.02(-1.91%)
Aug 15, 2002
0.9378
0.9378
0.9378
0.9378
0
+0.00(+0.00%)
Aug 14, 2002
0.9408
0.9408
0.8930
0.9378
23,771
-0.00(-0.32%)
Aug 13, 2002
0.9588
0.9707
0.9139
0.9408
63,279
-0.09(-8.43%)
Aug 12, 2002
1.027
1.027
1.027
1.027
0
+0.06(+5.85%)
Aug 07, 2002
0.9707
0.9707
0.9707
0.9707
0
+0.00(+0.00%)
Aug 06, 2002
0.9856
0.9856
0.9707
0.9707
7,365
+0.01(+0.93%)
Aug 05, 2002
0.9617
0.9617
0.9617
0.9617
5,022
-0.05(-4.73%)
Aug 02, 2002
1.010
1.010
1.010
1.010
6,696
+0.02(+2.42%)
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.