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
Rb Global Inc
(NY:
RBA
)
72.68
-0.81 (-1.10%)
Official Closing Price
Updated: 4:10 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 (%)
Jun 30, 2003
4.625
4.625
4.562
4.603
131,359
-0.04(-0.80%)
Jun 27, 2003
4.649
4.660
4.640
4.640
7,530
+0.00(+0.05%)
Jun 26, 2003
4.649
4.654
4.590
4.637
56,894
-0.04(-0.89%)
Jun 25, 2003
4.751
4.751
4.679
4.679
45,181
-0.06(-1.26%)
Jun 24, 2003
4.661
4.817
4.661
4.739
217,538
+0.08(+1.80%)
Jun 23, 2003
4.625
4.661
4.625
4.655
53,547
+0.03(+0.65%)
Jun 20, 2003
4.661
4.661
4.578
4.625
108,769
-0.03(-0.74%)
Jun 19, 2003
4.739
4.739
4.660
4.660
98,729
-0.10(-2.04%)
Jun 18, 2003
4.659
4.781
4.656
4.757
263,556
+0.10(+2.13%)
Jun 17, 2003
4.580
4.661
4.580
4.658
158,133
+0.09(+1.88%)
Jun 16, 2003
4.552
4.598
4.552
4.572
48,527
+0.01(+0.21%)
Jun 13, 2003
4.542
4.579
4.524
4.562
41,834
+0.01(+0.18%)
Jun 12, 2003
4.512
4.558
4.512
4.554
153,950
+0.06(+1.33%)
Jun 11, 2003
4.409
4.494
4.409
4.494
133,033
+0.08(+1.90%)
Jun 10, 2003
4.368
4.410
4.350
4.410
82,831
+0.06(+1.37%)
Jun 09, 2003
4.506
4.524
4.350
4.350
103,749
-0.14(-3.19%)
Jun 06, 2003
4.463
4.535
4.463
4.494
52,711
+0.04(+0.97%)
Jun 05, 2003
4.460
4.470
4.446
4.451
117,136
-0.02(-0.48%)
Jun 04, 2003
4.410
4.478
4.403
4.472
232,598
+0.09(+1.96%)
Jun 03, 2003
4.374
4.405
4.364
4.386
137,216
+0.00(+0.00%)
Jun 02, 2003
4.306
4.386
4.297
4.386
1,453,324
+0.08(+1.86%)
May 30, 2003
4.303
4.306
4.282
4.306
130,523
+0.00(+0.08%)
May 29, 2003
4.163
4.303
4.163
4.303
296,187
+0.14(+3.33%)
May 28, 2003
4.214
4.214
4.102
4.164
275,269
-0.08(-1.86%)
May 27, 2003
4.339
4.352
4.243
4.243
66,934
-0.11(-2.58%)
May 23, 2003
4.362
4.364
4.331
4.355
291,166
-0.01(-0.16%)
May 22, 2003
4.374
4.404
4.361
4.362
95,382
-0.00(-0.11%)
May 21, 2003
4.427
4.458
4.356
4.367
148,093
-0.06(-1.27%)
May 20, 2003
4.458
4.458
4.413
4.423
15,897
-0.06(-1.31%)
May 19, 2003
4.445
4.482
4.445
4.482
71,955
+0.03(+0.56%)
May 16, 2003
4.458
4.470
4.452
4.457
190,764
+0.00(+0.08%)
May 15, 2003
4.458
4.476
4.446
4.453
214,191
+0.01(+0.22%)
May 14, 2003
4.452
4.452
4.438
4.444
143,073
+0.00(+0.00%)
May 13, 2003
4.446
4.458
4.410
4.444
365,632
-0.01(-0.19%)
May 12, 2003
4.465
4.465
4.450
4.452
257,699
-0.01(-0.27%)
May 09, 2003
4.482
4.482
4.421
4.464
293,677
+0.00(+0.03%)
May 08, 2003
4.471
4.471
4.416
4.463
133,869
-0.01(-0.16%)
May 07, 2003
4.542
4.619
4.446
4.470
215,865
-0.07(-1.55%)
May 06, 2003
4.303
4.541
4.279
4.541
896,928
+0.40(+9.54%)
May 05, 2003
4.153
4.153
4.131
4.145
44,344
-0.01(-0.26%)
May 02, 2003
4.064
4.165
4.064
4.156
270,249
+0.05(+1.19%)
May 01, 2003
3.998
4.107
3.998
4.107
173,194
+0.12(+3.03%)
Apr 30, 2003
3.944
3.986
3.920
3.986
121,319
-0.02(-0.39%)
Apr 29, 2003
4.010
4.017
3.998
4.002
37,650
-0.01(-0.21%)
Apr 28, 2003
3.974
4.058
3.974
4.010
82,831
+0.04(+0.93%)
Apr 25, 2003
3.970
3.974
3.969
3.973
15,897
-0.00(-0.03%)
Apr 24, 2003
3.978
3.978
3.948
3.974
69,444
+0.00(+0.12%)
Apr 23, 2003
3.954
3.975
3.954
3.969
18,407
+0.03(+0.73%)
Apr 22, 2003
3.908
3.986
3.908
3.941
112,116
+0.03(+0.67%)
Apr 21, 2003
3.871
3.926
3.849
3.914
118,809
+0.05(+1.42%)
Apr 17, 2003
3.924
3.924
3.825
3.859
228,415
-0.06(-1.49%)
Apr 16, 2003
3.908
3.929
3.890
3.918
78,648
+0.02(+0.40%)
Apr 15, 2003
3.866
3.902
3.849
3.902
112,116
+0.04(+0.93%)
Apr 14, 2003
3.866
3.866
3.809
3.866
363,958
-0.01(-0.15%)
Apr 11, 2003
3.813
3.878
3.813
3.872
111,279
+0.06(+1.63%)
Apr 10, 2003
3.796
3.810
3.796
3.810
10,876
+0.02(+0.54%)
Apr 09, 2003
3.912
3.912
3.705
3.790
840,033
-0.12(-3.15%)
Apr 08, 2003
3.896
3.913
3.896
3.913
429,220
+0.03(+0.68%)
Apr 07, 2003
3.888
3.908
3.882
3.887
122,992
+0.00(+0.03%)
Apr 04, 2003
3.892
3.898
3.875
3.886
586,517
-0.01(-0.18%)
Apr 03, 2003
3.908
3.926
3.893
3.893
365,632
-0.02(-0.40%)
Apr 02, 2003
3.860
3.908
3.860
3.908
26,773
+0.07(+1.71%)
Apr 01, 2003
3.811
3.843
3.811
3.843
35,977
+0.05(+1.39%)
Mar 31, 2003
3.819
3.819
3.789
3.790
103,749
-0.06(-1.46%)
Mar 28, 2003
3.841
3.865
3.841
3.846
4,183
+0.01(+0.19%)
Mar 27, 2003
3.777
3.839
3.777
3.839
97,892
+0.04(+1.17%)
Mar 26, 2003
3.759
3.795
3.753
3.795
157,297
+0.03(+0.92%)
Mar 25, 2003
3.742
3.764
3.742
3.760
8,366
+0.02(+0.51%)
Mar 24, 2003
3.715
3.743
3.715
3.741
158,133
+0.03(+0.74%)
Mar 21, 2003
3.693
3.717
3.693
3.713
31,794
+0.04(+1.21%)
Mar 20, 2003
3.704
3.782
3.669
3.669
97,055
-0.02(-0.61%)
Mar 19, 2003
3.697
3.697
3.691
3.692
20,917
-0.00(-0.03%)
Mar 18, 2003
3.729
3.765
3.693
3.693
110,442
-0.05(-1.37%)
Mar 17, 2003
3.693
3.746
3.693
3.745
197,458
+0.05(+1.49%)
Mar 14, 2003
3.680
3.691
3.680
3.690
118,809
+0.01(+0.26%)
Mar 13, 2003
3.676
3.681
3.676
3.680
87,852
-0.00(-0.06%)
Mar 12, 2003
3.702
3.702
3.669
3.682
127,176
-0.02(-0.61%)
Mar 11, 2003
3.693
3.705
3.693
3.705
17,570
-0.00(-0.03%)
Mar 10, 2003
3.723
3.723
3.705
3.706
8,366
-0.03(-0.93%)
Mar 07, 2003
3.789
3.789
3.735
3.741
43,507
-0.05(-1.42%)
Mar 06, 2003
3.814
3.825
3.783
3.795
106,259
-0.02(-0.63%)
Mar 05, 2003
3.751
3.839
3.751
3.819
88,688
+0.06(+1.65%)
Mar 04, 2003
3.930
3.930
3.753
3.756
112,952
-0.18(-4.50%)
Mar 03, 2003
3.866
3.944
3.866
3.933
95,382
+0.07(+1.79%)
Feb 28, 2003
3.802
3.884
3.802
3.864
121,319
+0.06(+1.51%)
Feb 27, 2003
3.633
3.807
3.633
3.807
40,160
+0.20(+5.46%)
Feb 26, 2003
3.544
3.639
3.516
3.609
1,338,698
+0.07(+2.03%)
Feb 25, 2003
3.532
3.538
3.532
3.538
10,040
-0.01(-0.20%)
Feb 24, 2003
3.568
3.568
3.545
3.545
16,733
-0.03(-0.97%)
Feb 21, 2003
3.581
3.584
3.580
3.580
10,876
+0.00(+0.00%)
Feb 20, 2003
3.586
3.586
3.577
3.580
20,080
-0.01(-0.17%)
Feb 19, 2003
3.582
3.588
3.582
3.586
229,252
+0.00(+0.03%)
Feb 18, 2003
3.655
3.660
3.576
3.584
76,975
-0.09(-2.57%)
Feb 14, 2003
3.692
3.693
3.678
3.679
14,223
-0.01(-0.36%)
Feb 13, 2003
3.682
3.699
3.682
3.692
12,550
+0.00(+0.13%)
Feb 12, 2003
3.697
3.743
3.687
3.687
113,789
-0.01(-0.16%)
Feb 11, 2003
3.686
3.711
3.686
3.693
50,201
+0.02(+0.46%)
Feb 10, 2003
3.684
3.687
3.675
3.676
12,550
+0.00(+0.00%)
Feb 07, 2003
3.692
3.693
3.676
3.676
10,876
+0.00(+0.03%)
Feb 06, 2003
3.705
3.705
3.675
3.675
27,610
-0.03(-0.81%)
Feb 05, 2003
3.692
3.706
3.692
3.705
63,588
+0.01(+0.36%)
Feb 04, 2003
3.699
3.705
3.681
3.692
32,630
-0.01(-0.35%)
Feb 03, 2003
3.736
3.747
3.705
3.705
18,407
-0.02(-0.55%)
Jan 31, 2003
3.734
3.753
3.705
3.725
52,711
+0.00(+0.13%)
Jan 30, 2003
3.712
3.747
3.704
3.721
63,588
+0.01(+0.26%)
Jan 29, 2003
3.718
3.724
3.694
3.711
62,751
-0.01(-0.35%)
Jan 28, 2003
3.759
3.759
3.724
3.724
49,364
-0.03(-0.76%)
Jan 27, 2003
3.765
3.765
3.753
3.753
40,997
-0.02(-0.63%)
Jan 24, 2003
3.777
3.777
3.777
3.777
1,673
+0.01(+0.19%)
Jan 23, 2003
3.802
3.802
3.765
3.770
7,530
-0.04(-1.07%)
Jan 22, 2003
3.813
3.823
3.810
3.810
18,407
-0.01(-0.31%)
Jan 21, 2003
3.884
3.884
3.822
3.822
49,364
-0.07(-1.90%)
Jan 17, 2003
3.902
3.917
3.884
3.896
23,427
-0.01(-0.15%)
Jan 16, 2003
3.894
3.902
3.886
3.902
23,427
+0.01(+0.28%)
Jan 15, 2003
3.896
3.896
3.884
3.892
8,366
-0.02(-0.43%)
Jan 14, 2003
3.908
3.911
3.900
3.908
13,386
-0.02(-0.43%)
Jan 13, 2003
3.980
3.980
3.925
3.925
51,037
-0.04(-1.08%)
Jan 10, 2003
3.984
4.007
3.968
3.968
94,545
-0.01(-0.27%)
Jan 09, 2003
3.963
3.998
3.963
3.979
72,791
+0.03(+0.67%)
Jan 08, 2003
3.953
3.956
3.953
3.953
25,937
+0.00(+0.00%)
Jan 07, 2003
3.935
3.953
3.935
3.953
22,590
+0.02(+0.46%)
Jan 06, 2003
3.942
3.944
3.933
3.935
41,834
-0.01(-0.27%)
Jan 03, 2003
3.944
3.950
3.944
3.945
89,525
+0.02(+0.49%)
Jan 02, 2003
3.878
3.926
3.875
3.926
31,794
+0.06(+1.55%)
Dec 31, 2002
3.906
3.906
3.866
3.866
35,977
-0.04(-1.10%)
Dec 30, 2002
3.886
3.911
3.886
3.909
16,733
+0.03(+0.89%)
Dec 27, 2002
3.890
3.890
3.860
3.875
20,917
-0.02(-0.40%)
Dec 26, 2002
3.810
3.896
3.810
3.890
73,628
+0.10(+2.58%)
Dec 24, 2002
3.883
3.883
3.789
3.792
125,502
-0.09(-2.37%)
Dec 23, 2002
3.906
3.906
3.854
3.884
129,686
-0.00(-0.06%)
Dec 20, 2002
3.859
3.944
3.852
3.887
116,299
+0.04(+1.03%)
Dec 19, 2002
3.729
3.850
3.729
3.847
116,299
+0.09(+2.35%)
Dec 18, 2002
3.854
3.866
3.759
3.759
88,688
-0.11(-2.87%)
Dec 17, 2002
3.777
3.870
3.777
3.870
130,523
+0.11(+2.79%)
Dec 16, 2002
3.666
3.777
3.645
3.765
112,952
+0.09(+2.57%)
Dec 13, 2002
3.663
3.676
3.663
3.670
23,427
+0.02(+0.46%)
Dec 12, 2002
3.583
3.654
3.576
3.654
39,324
+0.08(+2.17%)
Dec 11, 2002
3.578
3.598
3.576
3.576
130,523
-0.01(-0.27%)
Dec 10, 2002
3.568
3.613
3.550
3.586
166,500
+0.01(+0.33%)
Dec 09, 2002
3.593
3.593
3.562
3.574
157,297
-0.02(-0.43%)
Dec 06, 2002
3.627
3.627
3.615
3.589
17,570
-0.03(-0.92%)
Dec 05, 2002
3.627
3.632
3.623
3.623
9,203
+0.00(+0.00%)
Dec 04, 2002
3.602
3.627
3.592
3.623
79,485
+0.00(+0.03%)
Dec 03, 2002
3.601
3.621
3.601
3.621
90,362
+0.02(+0.60%)
Dec 02, 2002
3.645
3.657
3.586
3.600
420,016
-0.04(-1.08%)
Nov 29, 2002
3.645
3.645
3.639
3.639
3,346
-0.01(-0.33%)
Nov 27, 2002
3.655
3.676
3.633
3.651
112,952
+0.01(+0.30%)
Nov 26, 2002
3.633
3.644
3.633
3.641
96,218
+0.01(+0.20%)
Nov 25, 2002
3.633
3.657
3.633
3.633
97,055
+0.01(+0.16%)
Nov 22, 2002
3.637
3.645
3.627
3.627
259,372
-0.00(-0.07%)
Nov 21, 2002
3.638
3.662
3.621
3.630
707,836
-0.01(-0.23%)
Nov 20, 2002
3.639
3.645
3.636
3.638
51,874
-0.00(-0.03%)
Nov 19, 2002
3.647
3.647
3.621
3.639
194,947
-0.01(-0.16%)
Nov 18, 2002
3.658
3.674
3.645
3.645
54,384
-0.01(-0.36%)
Nov 15, 2002
3.657
3.658
3.645
3.658
29,284
+0.00(+0.00%)
Nov 14, 2002
3.654
3.658
3.647
3.658
100,402
+0.01(+0.36%)
Nov 13, 2002
3.692
3.692
3.586
3.645
307,064
-0.05(-1.39%)
Nov 12, 2002
3.664
3.705
3.664
3.697
16,733
+0.04(+1.08%)
Nov 11, 2002
3.687
3.705
3.657
3.657
61,914
-0.02(-0.49%)
Nov 08, 2002
3.681
3.687
3.669
3.675
5,856
-0.02(-0.42%)
Nov 07, 2002
3.704
3.711
3.691
3.691
86,178
-0.00(-0.06%)
Nov 06, 2002
3.693
3.718
3.691
3.693
63,588
+0.01(+0.19%)
Nov 05, 2002
3.691
3.723
3.645
3.686
153,950
-0.01(-0.36%)
Nov 04, 2002
3.675
3.712
3.674
3.699
128,013
+0.01(+0.32%)
Nov 01, 2002
3.700
3.704
3.687
3.687
47,691
-0.02(-0.42%)
Oct 31, 2002
3.699
3.703
3.681
3.703
20,080
+0.03(+0.72%)
Oct 30, 2002
3.676
3.676
3.676
3.676
836
-0.03(-0.74%)
Oct 29, 2002
3.705
3.735
3.704
3.704
55,221
+0.01(+0.29%)
Oct 28, 2002
3.672
3.741
3.668
3.693
75,301
+0.02(+0.49%)
Oct 25, 2002
3.649
3.688
3.649
3.675
39,324
+0.03(+0.82%)
Oct 24, 2002
3.651
3.655
3.645
3.645
5,856
-0.01(-0.33%)
Oct 23, 2002
3.656
3.669
3.651
3.657
15,897
+0.00(+0.13%)
Oct 22, 2002
3.669
3.675
3.633
3.652
145,583
-0.02(-0.55%)
Oct 21, 2002
3.675
3.687
3.669
3.673
75,301
-0.03(-0.71%)
Oct 18, 2002
3.702
3.702
3.675
3.699
15,897
-0.01(-0.16%)
Oct 17, 2002
3.706
3.733
3.702
3.705
69,444
-0.02(-0.48%)
Oct 16, 2002
3.692
3.723
3.611
3.723
197,458
+0.03(+0.81%)
Oct 15, 2002
3.741
3.741
3.681
3.693
71,118
-0.05(-1.44%)
Oct 14, 2002
3.747
3.753
3.741
3.747
10,040
-0.00(-0.03%)
Oct 11, 2002
3.693
3.759
3.693
3.748
33,467
+0.06(+1.72%)
Oct 10, 2002
3.657
3.685
3.657
3.685
525,439
+0.02(+0.42%)
Oct 09, 2002
3.663
3.669
3.660
3.669
81,995
+0.01(+0.16%)
Oct 08, 2002
3.598
3.663
3.598
3.663
104,585
+0.06(+1.79%)
Oct 07, 2002
3.681
3.692
3.592
3.599
3,012,071
-0.09(-2.56%)
Oct 04, 2002
3.777
3.790
3.681
3.693
257,699
-0.11(-2.95%)
Oct 03, 2002
3.753
3.805
3.705
3.805
88,688
+0.05(+1.37%)
Oct 02, 2002
3.609
3.760
3.609
3.754
62,751
+0.13(+3.66%)
Oct 01, 2002
3.563
3.621
3.563
3.621
20,080
+0.06(+1.68%)
Sep 30, 2002
3.577
3.586
3.526
3.562
70,281
-0.02(-0.50%)
Sep 27, 2002
3.598
3.598
3.574
3.580
18,407
-0.02(-0.53%)
Sep 26, 2002
3.599
3.599
3.599
3.599
0
+0.00(+0.00%)
Sep 25, 2002
3.580
3.599
3.574
3.599
11,713
+0.03(+0.70%)
Sep 24, 2002
3.588
3.615
3.574
3.574
27,610
-0.03(-0.96%)
Sep 23, 2002
3.587
3.609
3.587
3.608
10,040
+0.02(+0.63%)
Sep 20, 2002
3.669
3.669
3.581
3.586
88,688
-0.08(-2.15%)
Sep 19, 2002
3.670
3.693
3.664
3.664
48,527
-0.01(-0.20%)
Sep 18, 2002
3.675
3.682
3.670
3.672
8,366
-0.02(-0.42%)
Sep 17, 2002
3.694
3.705
3.687
3.687
21,753
-0.01(-0.16%)
Sep 16, 2002
3.670
3.711
3.670
3.693
87,852
+0.02(+0.62%)
Sep 13, 2002
3.657
3.672
3.657
3.670
7,530
+0.00(+0.03%)
Sep 12, 2002
3.639
3.675
3.639
3.669
21,753
+0.05(+1.49%)
Sep 11, 2002
3.645
3.645
3.615
3.615
136,379
+0.11(+3.07%)
Sep 10, 2002
3.489
3.508
3.488
3.508
39,324
+0.04(+1.10%)
Sep 09, 2002
3.466
3.470
3.466
3.470
2,510
+0.00(+0.07%)
Sep 06, 2002
3.478
3.478
3.467
3.467
10,040
+0.00(+0.03%)
Sep 05, 2002
3.454
3.468
3.443
3.466
40,160
-0.02(-0.51%)
Sep 04, 2002
3.466
3.484
3.461
3.484
139,726
+0.03(+0.83%)
Sep 03, 2002
3.419
3.466
3.407
3.455
109,605
+0.04(+1.08%)
Aug 30, 2002
3.455
3.455
3.418
3.418
19,243
-0.02(-0.69%)
Aug 29, 2002
3.436
3.442
3.406
3.442
71,955
+0.02(+0.70%)
Aug 28, 2002
3.418
3.442
3.404
3.418
382,365
+0.01(+0.25%)
Aug 27, 2002
3.436
3.441
3.410
3.410
45,181
-0.03(-0.77%)
Aug 26, 2002
3.442
3.455
3.436
3.436
14,223
+0.00(+0.00%)
Aug 23, 2002
3.443
3.454
3.436
3.436
12,550
-0.01(-0.17%)
Aug 22, 2002
3.442
3.448
3.442
3.442
7,530
-0.01(-0.17%)
Aug 21, 2002
3.417
3.454
3.409
3.448
28,447
+0.04(+1.05%)
Aug 20, 2002
3.460
3.460
3.409
3.412
73,628
-0.05(-1.55%)
Aug 16, 2002
3.443
3.466
3.436
3.466
43,507
+0.02(+0.52%)
Aug 15, 2002
3.442
3.448
3.436
3.448
14,223
+0.00(+0.00%)
Aug 14, 2002
3.448
3.448
3.406
3.448
84,505
+0.01(+0.28%)
Aug 13, 2002
3.484
3.484
3.436
3.439
35,140
-0.05(-1.47%)
Aug 12, 2002
3.454
3.497
3.442
3.490
256,862
-0.00(-0.07%)
Aug 07, 2002
3.484
3.492
3.484
3.492
1,171,361
+0.03(+0.76%)
Aug 06, 2002
3.496
3.574
3.466
3.466
113,789
+0.05(+1.50%)
Aug 05, 2002
3.418
3.434
3.410
3.415
19,243
-0.00(-0.14%)
Aug 02, 2002
3.424
3.436
3.418
3.419
15,060
+0.00(+0.03%)
Aug 01, 2002
3.490
3.490
3.406
3.418
186,581
-0.07(-2.05%)
Jul 31, 2002
3.508
3.519
3.485
3.490
35,977
-0.03(-0.85%)
Jul 30, 2002
3.483
3.520
3.482
3.520
40,997
+0.04(+1.03%)
Jul 29, 2002
3.347
3.484
3.347
3.484
407,466
-0.05(-1.55%)
Jul 26, 2002
3.538
3.539
3.534
3.539
9,538,227
+0.00(+0.03%)
Jul 25, 2002
3.615
3.615
3.532
3.538
107,932
-0.09(-2.44%)
Jul 24, 2002
3.633
3.633
3.626
3.626
199,968
-0.01(-0.20%)
Jul 23, 2002
3.639
3.645
3.633
3.633
167,337
-0.01(-0.30%)
Jul 22, 2002
3.643
3.658
3.643
3.644
14,223
+0.02(+0.46%)
Jul 19, 2002
3.633
3.663
3.615
3.627
97,055
-0.00(-0.03%)
Jul 17, 2002
3.632
3.632
3.627
3.629
27,610
-0.12(-3.22%)
Jul 12, 2002
3.801
3.801
3.729
3.749
728,754
-0.04(-1.17%)
Jul 11, 2002
3.767
3.795
3.767
3.794
10,876
+0.05(+1.24%)
Jul 10, 2002
3.820
3.820
3.747
3.747
124,666
-0.08(-1.97%)
Jul 09, 2002
3.850
3.850
3.822
3.822
114,626
-0.03(-0.71%)
Jul 08, 2002
3.862
3.862
3.850
3.850
367,305
-0.01(-0.31%)
Jul 05, 2002
3.785
3.862
3.778
3.862
46,017
+0.05(+1.22%)
Jul 04, 2002
3.837
3.849
3.815
3.815
66,934
+0.00(+0.00%)
Jul 03, 2002
3.837
3.849
3.815
3.815
66,934
+0.01(+0.22%)
Jul 02, 2002
3.729
3.807
3.729
3.807
46,854
+0.06(+1.56%)
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.