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
Benchmark Electronics
(NY:
BHE
)
41.19
+0.40 (+0.98%)
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
4.466
4.491
4.389
4.406
870,020
-0.08(-1.89%)
Apr 29, 2003
4.491
4.569
4.425
4.491
1,568,601
+0.01(+0.11%)
Apr 28, 2003
4.417
4.517
4.417
4.486
1,924,304
+0.02(+0.46%)
Apr 25, 2003
4.585
4.593
4.432
4.466
1,093,021
-0.15(-3.34%)
Apr 24, 2003
4.755
4.788
4.563
4.620
2,157,251
-0.18(-3.68%)
Apr 23, 2003
4.644
4.928
4.619
4.797
3,672,458
+0.23(+5.10%)
Apr 22, 2003
4.950
5.001
4.423
4.564
8,009,471
-0.70(-13.32%)
Apr 21, 2003
5.216
5.332
5.193
5.266
710,882
+0.05(+1.01%)
Apr 17, 2003
5.075
5.255
5.047
5.213
1,222,058
+0.14(+2.74%)
Apr 16, 2003
4.984
5.128
4.984
5.074
920,797
+0.16(+3.28%)
Apr 15, 2003
4.729
4.979
4.729
4.912
784,169
+0.02(+0.45%)
Apr 14, 2003
4.848
4.892
4.807
4.890
1,123,121
+0.03(+0.52%)
Apr 11, 2003
4.851
4.909
4.805
4.865
1,143,798
+0.06(+1.16%)
Apr 10, 2003
4.780
4.809
4.704
4.809
727,372
+0.04(+0.82%)
Apr 09, 2003
4.899
4.938
4.768
4.770
633,146
-0.10(-2.12%)
Apr 08, 2003
5.009
5.026
4.870
4.873
670,575
-0.14(-2.78%)
Apr 07, 2003
5.111
5.194
4.992
5.013
790,451
+0.03(+0.51%)
Apr 04, 2003
5.167
5.194
4.950
4.987
606,449
-0.16(-3.10%)
Apr 03, 2003
5.070
5.262
5.069
5.147
1,154,006
+0.08(+1.54%)
Apr 02, 2003
5.060
5.221
5.043
5.069
1,693,974
+0.14(+2.79%)
Apr 01, 2003
4.812
4.945
4.758
4.931
1,234,098
+0.12(+2.51%)
Mar 31, 2003
4.797
4.933
4.788
4.811
1,167,617
-0.18(-3.54%)
Mar 28, 2003
4.934
5.009
4.890
4.987
552,269
+0.04(+0.75%)
Mar 27, 2003
4.933
4.999
4.826
4.950
1,820,917
-0.03(-0.51%)
Mar 26, 2003
5.295
5.485
4.953
4.975
2,403,286
-0.32(-6.03%)
Mar 25, 2003
5.203
5.362
5.184
5.295
634,193
+0.09(+1.80%)
Mar 24, 2003
5.295
5.315
5.179
5.201
959,534
-0.14(-2.70%)
Mar 21, 2003
5.310
5.395
5.221
5.345
836,779
+0.08(+1.48%)
Mar 20, 2003
5.179
5.306
5.131
5.267
1,508,924
-0.05(-0.86%)
Mar 19, 2003
5.510
5.553
5.181
5.313
3,077,525
-0.20(-3.57%)
Mar 18, 2003
5.870
5.870
5.461
5.510
3,104,746
-0.36(-6.11%)
Mar 17, 2003
5.459
5.868
5.412
5.868
1,397,162
+0.41(+7.50%)
Mar 14, 2003
5.485
5.587
5.444
5.459
976,809
+0.03(+0.53%)
Mar 13, 2003
5.162
5.451
5.162
5.430
1,405,537
+0.31(+6.07%)
Mar 12, 2003
5.145
5.189
5.038
5.120
1,087,001
-0.01(-0.17%)
Mar 11, 2003
5.264
5.281
5.111
5.128
1,194,576
-0.10(-1.95%)
Mar 10, 2003
5.342
5.342
5.213
5.230
1,370,988
-0.14(-2.53%)
Mar 07, 2003
5.408
5.464
5.349
5.366
1,379,363
-0.14(-2.47%)
Mar 06, 2003
5.468
5.578
5.417
5.502
1,483,536
+0.04(+0.65%)
Mar 05, 2003
5.544
5.544
5.388
5.466
1,647,646
-0.01(-0.19%)
Mar 04, 2003
5.581
5.581
5.349
5.476
2,387,320
-0.11(-1.89%)
Mar 03, 2003
6.001
6.028
5.576
5.581
1,875,620
-0.33(-5.65%)
Feb 28, 2003
5.816
5.935
5.741
5.916
1,185,415
+0.13(+2.20%)
Feb 27, 2003
5.947
5.953
5.753
5.789
1,957,806
-0.16(-2.63%)
Feb 26, 2003
5.926
6.020
5.857
5.945
1,093,021
+0.02(+0.32%)
Feb 25, 2003
5.960
5.975
5.911
5.926
1,000,889
-0.04(-0.60%)
Feb 24, 2003
6.011
6.094
5.941
5.962
632,622
-0.05(-0.82%)
Feb 21, 2003
6.045
6.045
5.935
6.011
809,558
-0.03(-0.56%)
Feb 20, 2003
5.979
6.082
5.977
6.045
1,197,193
+0.07(+1.14%)
Feb 19, 2003
6.028
6.028
5.924
5.977
1,063,968
-0.05(-0.79%)
Feb 18, 2003
5.901
6.028
5.901
6.025
1,061,089
+0.20(+3.50%)
Feb 14, 2003
5.756
5.823
5.756
5.821
1,459,456
+0.10(+1.72%)
Feb 13, 2003
5.739
5.739
5.595
5.722
949,065
-0.02(-0.30%)
Feb 12, 2003
5.824
5.857
5.714
5.739
600,690
-0.08(-1.34%)
Feb 11, 2003
5.875
5.926
5.731
5.818
687,849
-0.03(-0.55%)
Feb 10, 2003
5.790
5.924
5.756
5.850
1,048,787
-0.01(-0.09%)
Feb 07, 2003
5.884
5.952
5.773
5.855
1,158,456
+0.01(+0.17%)
Feb 06, 2003
5.872
5.894
5.807
5.845
1,878,761
-0.04(-0.75%)
Feb 05, 2003
5.858
5.940
5.773
5.889
2,464,533
+0.31(+5.60%)
Feb 04, 2003
5.502
5.602
5.434
5.576
1,056,639
+0.05(+0.89%)
Feb 03, 2003
5.544
5.575
5.468
5.527
524,262
+0.01(+0.15%)
Jan 31, 2003
5.395
5.519
5.300
5.519
946,709
+0.13(+2.33%)
Jan 30, 2003
5.610
5.671
5.393
5.393
662,461
-0.22(-3.85%)
Jan 29, 2003
5.502
5.654
5.359
5.609
828,927
+0.05(+0.86%)
Jan 28, 2003
5.476
5.631
5.371
5.561
714,808
+0.14(+2.66%)
Jan 27, 2003
5.637
5.637
5.374
5.417
921,320
-0.22(-3.89%)
Jan 24, 2003
5.753
5.772
5.604
5.636
1,545,306
-0.13(-2.32%)
Jan 23, 2003
5.544
5.814
5.476
5.770
1,803,119
+0.31(+5.76%)
Jan 22, 2003
5.452
5.600
5.366
5.456
666,387
-0.02(-0.37%)
Jan 21, 2003
5.505
5.612
5.476
5.476
628,173
-0.05(-0.83%)
Jan 17, 2003
5.646
5.648
5.488
5.522
1,340,626
-0.35(-6.01%)
Jan 16, 2003
6.028
6.094
5.541
5.875
1,776,683
-0.20(-3.22%)
Jan 15, 2003
6.065
6.074
5.960
6.071
1,068,941
-0.01(-0.17%)
Jan 14, 2003
6.071
6.094
5.986
6.081
2,233,679
+0.02(+0.28%)
Jan 13, 2003
6.020
6.111
5.979
6.064
1,518,085
+0.07(+1.16%)
Jan 10, 2003
5.739
6.067
5.707
5.994
1,866,983
+0.17(+2.92%)
Jan 09, 2003
5.534
5.824
5.534
5.824
1,356,854
+0.33(+6.06%)
Jan 08, 2003
5.654
5.654
5.476
5.491
1,856,513
-0.16(-2.88%)
Jan 07, 2003
5.578
5.789
5.578
5.654
3,011,305
+0.08(+1.37%)
Jan 06, 2003
5.434
5.726
5.415
5.578
3,669,055
+0.43(+8.42%)
Jan 03, 2003
5.094
5.193
5.079
5.145
826,309
+0.05(+1.00%)
Jan 02, 2003
4.907
5.111
4.856
5.094
853,530
+0.23(+4.67%)
Dec 31, 2002
4.773
4.923
4.724
4.867
712,976
-2.40(-33.01%)
Dec 27, 2002
7.399
7.427
7.208
7.264
331,884
-0.14(-1.89%)
Dec 26, 2002
7.450
7.628
7.392
7.404
236,873
-0.04(-0.58%)
Dec 24, 2002
7.412
7.412
7.259
7.448
314,348
+0.07(+1.00%)
Dec 23, 2002
7.277
7.463
7.269
7.374
595,979
+0.10(+1.33%)
Dec 20, 2002
7.132
7.277
7.096
7.277
975,500
+0.18(+2.55%)
Dec 19, 2002
7.055
7.211
7.032
7.096
823,692
+0.03(+0.36%)
Dec 18, 2002
7.183
7.183
6.974
7.071
699,889
-0.11(-1.56%)
Dec 17, 2002
7.147
7.361
7.096
7.183
835,208
-0.05(-0.74%)
Dec 16, 2002
6.946
7.236
6.946
7.236
456,996
+0.29(+4.18%)
Dec 13, 2002
7.195
7.195
6.920
6.946
387,111
-0.29(-3.95%)
Dec 12, 2002
7.272
7.361
7.134
7.231
538,658
+0.00(+0.04%)
Dec 11, 2002
7.183
7.409
7.068
7.229
742,291
+0.01(+0.14%)
Dec 10, 2002
7.066
7.234
6.966
7.218
771,867
+0.17(+2.46%)
Dec 09, 2002
7.106
7.170
6.979
7.045
755,901
-0.27(-3.69%)
Dec 06, 2002
7.208
7.348
7.055
7.315
2,065,381
-0.07(-0.97%)
Dec 05, 2002
7.386
7.488
7.170
7.386
620,059
+0.04(+0.48%)
Dec 04, 2002
7.463
7.486
7.004
7.351
1,092,498
-0.18(-2.34%)
Dec 03, 2002
7.863
7.863
7.476
7.527
1,091,712
-0.35(-4.40%)
Dec 02, 2002
8.074
8.339
7.858
7.873
954,823
-0.05(-0.64%)
Nov 29, 2002
7.960
7.998
7.822
7.924
400,722
-0.03(-0.42%)
Nov 27, 2002
7.437
8.252
7.437
7.957
1,834,527
+0.61(+8.32%)
Nov 26, 2002
7.728
7.761
7.320
7.346
1,256,870
-0.45(-5.72%)
Nov 25, 2002
7.644
7.896
7.501
7.791
1,654,974
+0.14(+1.80%)
Nov 22, 2002
7.310
7.748
7.221
7.654
903,784
+0.27(+3.62%)
Nov 21, 2002
6.928
7.463
6.928
7.386
1,017,640
+0.48(+7.01%)
Nov 20, 2002
6.648
6.933
6.622
6.903
639,428
+0.25(+3.83%)
Nov 19, 2002
6.895
6.895
6.574
6.648
891,482
-0.24(-3.55%)
Nov 18, 2002
7.083
7.157
6.790
6.892
608,281
-0.20(-2.80%)
Nov 15, 2002
6.648
7.175
6.615
7.091
1,458,670
+0.25(+3.69%)
Nov 14, 2002
6.380
6.852
6.380
6.839
1,245,091
+0.53(+8.48%)
Nov 13, 2002
5.960
6.365
5.874
6.304
1,087,786
+0.28(+4.65%)
Nov 12, 2002
5.787
6.100
5.744
6.024
622,153
+0.31(+5.49%)
Nov 11, 2002
6.118
6.121
5.680
5.711
472,438
-0.41(-6.74%)
Nov 08, 2002
6.172
6.314
5.996
6.123
557,503
-0.05(-0.78%)
Nov 07, 2002
6.571
6.577
6.169
6.172
633,146
-0.49(-7.34%)
Nov 06, 2002
6.518
6.722
6.431
6.661
844,369
+0.15(+2.23%)
Nov 05, 2002
6.559
6.571
6.393
6.515
1,001,674
-0.04(-0.66%)
Nov 04, 2002
6.240
6.941
6.240
6.559
1,729,832
+0.45(+7.29%)
Nov 01, 2002
5.670
6.177
5.604
6.113
791,760
+0.44(+7.82%)
Oct 31, 2002
5.795
5.825
5.657
5.670
816,363
-0.12(-2.15%)
Oct 30, 2002
5.578
5.830
5.438
5.795
681,306
+0.22(+3.93%)
Oct 29, 2002
5.703
5.739
5.326
5.576
648,850
-0.13(-2.28%)
Oct 28, 2002
5.795
6.037
5.660
5.705
758,257
+0.00(+0.04%)
Oct 25, 2002
5.425
5.703
5.425
5.703
579,228
+0.27(+4.92%)
Oct 24, 2002
5.476
5.718
5.298
5.435
854,315
+0.09(+1.62%)
Oct 23, 2002
5.061
5.349
5.038
5.349
816,363
+0.29(+5.74%)
Oct 22, 2002
5.379
5.423
4.929
5.058
1,609,955
-0.32(-5.97%)
Oct 21, 2002
4.941
5.384
4.870
5.379
1,056,378
+0.37(+7.48%)
Oct 18, 2002
4.692
5.005
4.585
5.005
1,689,001
+0.29(+6.22%)
Oct 17, 2002
4.814
4.946
4.712
4.712
2,695,910
+0.09(+1.93%)
Oct 16, 2002
4.814
4.901
4.597
4.623
1,044,861
-0.39(-7.73%)
Oct 15, 2002
5.094
5.094
4.918
5.010
1,242,997
+0.34(+7.31%)
Oct 14, 2002
4.600
4.712
4.358
4.669
1,226,508
+0.05(+1.16%)
Oct 11, 2002
4.547
4.766
4.531
4.615
1,285,923
+0.20(+4.44%)
Oct 10, 2002
4.024
4.534
4.024
4.419
1,056,116
+0.27(+6.44%)
Oct 09, 2002
4.149
4.249
4.052
4.152
1,098,779
+0.01(+0.12%)
Oct 08, 2002
4.162
4.266
4.012
4.147
1,497,669
-0.02(-0.37%)
Oct 07, 2002
4.266
4.284
4.159
4.162
1,258,440
-0.10(-2.45%)
Oct 04, 2002
5.081
5.081
3.630
4.266
7,674,184
-0.81(-16.00%)
Oct 03, 2002
5.402
5.402
5.076
5.079
1,083,599
-0.32(-5.94%)
Oct 02, 2002
5.438
5.604
5.354
5.400
1,208,186
-0.08(-1.40%)
Oct 01, 2002
5.438
5.479
5.206
5.476
1,514,944
+0.11(+2.14%)
Sep 30, 2002
5.379
5.451
5.092
5.362
988,064
-0.02(-0.33%)
Sep 27, 2002
5.626
5.626
5.336
5.379
1,475,945
-0.24(-4.35%)
Sep 26, 2002
5.960
5.960
5.616
5.624
1,212,898
-0.31(-5.20%)
Sep 25, 2002
5.667
5.945
5.667
5.932
3,821,387
+0.33(+5.82%)
Sep 24, 2002
5.476
5.782
5.435
5.606
1,079,411
+0.04(+0.73%)
Sep 23, 2002
5.705
5.705
5.479
5.565
964,246
-0.14(-2.45%)
Sep 20, 2002
5.367
5.744
5.367
5.705
1,948,646
+0.36(+6.77%)
Sep 19, 2002
5.553
5.553
5.318
5.344
2,235,250
-0.37(-6.46%)
Sep 18, 2002
5.858
5.861
5.644
5.713
3,764,852
-0.49(-7.89%)
Sep 17, 2002
6.559
6.648
6.164
6.202
1,534,313
-0.42(-6.27%)
Sep 16, 2002
6.701
6.750
6.584
6.617
396,272
-0.08(-1.22%)
Sep 13, 2002
6.852
6.852
6.699
6.699
653,562
-0.18(-2.63%)
Sep 12, 2002
6.928
6.979
6.826
6.880
967,648
-0.11(-1.60%)
Sep 11, 2002
7.030
7.099
6.943
6.992
511,437
+0.02(+0.33%)
Sep 10, 2002
6.801
6.992
6.788
6.969
1,158,194
+0.17(+2.47%)
Sep 09, 2002
6.941
6.941
6.737
6.801
1,472,281
-0.14(-2.02%)
Sep 06, 2002
6.622
6.941
6.615
6.941
926,032
+0.43(+6.65%)
Sep 05, 2002
6.429
6.523
6.370
6.508
877,610
+0.05(+0.83%)
Sep 04, 2002
6.380
6.459
6.240
6.454
1,017,117
+0.08(+1.32%)
Sep 03, 2002
6.470
6.521
6.189
6.370
963,460
-0.10(-1.54%)
Aug 30, 2002
6.709
6.709
6.357
6.470
1,943,149
-0.25(-3.68%)
Aug 29, 2002
6.729
6.862
6.643
6.717
996,701
-0.02(-0.30%)
Aug 28, 2002
6.890
6.890
6.622
6.737
977,332
-0.16(-2.33%)
Aug 27, 2002
7.386
7.386
6.890
6.897
1,044,076
-0.46(-6.30%)
Aug 26, 2002
7.415
7.437
7.134
7.361
1,308,956
-0.05(-0.72%)
Aug 23, 2002
7.618
7.618
7.336
7.415
4,815,995
-0.23(-2.97%)
Aug 22, 2002
7.399
7.774
7.336
7.641
937,286
+0.25(+3.45%)
Aug 21, 2002
7.272
7.450
7.185
7.386
880,751
+0.13(+1.75%)
Aug 20, 2002
7.106
7.488
7.043
7.259
2,000,470
+0.38(+5.52%)
Aug 16, 2002
6.635
7.043
6.546
6.880
705,648
+0.24(+3.69%)
Aug 15, 2002
6.457
6.709
6.457
6.635
463,016
+0.22(+3.37%)
Aug 14, 2002
6.126
6.449
6.003
6.419
703,030
+0.30(+4.91%)
Aug 13, 2002
6.329
6.419
6.113
6.118
1,518,085
-0.25(-3.92%)
Aug 12, 2002
6.622
6.622
6.294
6.368
794,639
+0.03(+0.44%)
Aug 07, 2002
6.215
6.444
5.998
6.340
950,373
+0.14(+2.30%)
Aug 06, 2002
6.001
6.383
6.001
6.197
1,564,151
+0.34(+5.74%)
Aug 05, 2002
6.253
6.291
5.858
5.861
354,132
-0.37(-5.89%)
Aug 02, 2002
6.521
6.521
6.151
6.228
714,547
-0.33(-5.05%)
Aug 01, 2002
6.686
6.890
6.559
6.559
969,219
-0.13(-1.94%)
Jul 31, 2002
6.852
6.875
6.661
6.689
1,072,867
-0.13(-1.91%)
Jul 30, 2002
6.673
7.055
6.533
6.819
2,013,818
+0.20(+3.00%)
Jul 29, 2002
6.240
6.671
6.238
6.620
1,432,758
+0.51(+8.34%)
Jul 26, 2002
6.378
6.571
5.861
6.110
2,562,161
-0.20(-3.23%)
Jul 25, 2002
6.951
6.951
6.113
6.314
2,049,153
-0.64(-9.19%)
Jul 24, 2002
6.495
6.979
6.444
6.954
2,181,855
+0.33(+5.00%)
Jul 23, 2002
6.992
7.012
6.571
6.622
2,003,087
-0.37(-5.28%)
Jul 22, 2002
7.386
7.386
6.992
6.992
2,367,951
-0.42(-5.61%)
Jul 19, 2002
7.361
7.669
7.297
7.407
1,946,813
-0.42(-5.31%)
Jul 17, 2002
7.692
7.919
7.692
7.822
1,213,159
+0.21(+2.71%)
Jul 12, 2002
7.628
7.842
7.476
7.616
672,145
+0.12(+1.56%)
Jul 11, 2002
7.386
7.499
7.134
7.499
1,685,598
+0.06(+0.86%)
Jul 10, 2002
7.679
7.684
7.397
7.435
2,800,606
-0.12(-1.55%)
Jul 09, 2002
7.654
7.761
7.552
7.552
437,889
-0.06(-0.77%)
Jul 08, 2002
7.730
7.730
7.611
7.611
1,377,531
-0.12(-1.52%)
Jul 05, 2002
7.590
7.886
7.588
7.728
863,738
+0.26(+3.51%)
Jul 04, 2002
6.877
7.509
6.622
7.465
3,509,656
+0.00(+0.00%)
Jul 03, 2002
6.877
7.509
6.622
7.465
3,509,656
+0.79(+11.78%)
Jul 02, 2002
6.979
6.979
6.645
6.678
461,445
-0.30(-4.31%)
Jul 01, 2002
7.384
7.384
6.880
6.979
794,639
-0.41(-5.52%)
Jun 28, 2002
7.073
7.603
7.073
7.386
1,114,484
+0.31(+4.43%)
Jun 27, 2002
7.030
7.104
6.954
7.073
911,374
+0.17(+2.47%)
Jun 26, 2002
6.571
6.979
6.546
6.903
510,652
+0.15(+2.15%)
Jun 25, 2002
6.941
6.979
6.661
6.757
631,314
+0.08(+1.26%)
Jun 21, 2002
6.719
6.788
6.704
6.673
436,056
+0.02(+0.27%)
Jun 20, 2002
6.954
6.954
6.655
6.655
336,334
-0.32(-4.57%)
Jun 19, 2002
7.004
7.111
6.900
6.974
414,856
-0.07(-1.05%)
Jun 18, 2002
7.170
7.374
7.043
7.048
226,665
-0.10(-1.35%)
Jun 17, 2002
6.903
7.180
6.903
7.145
300,737
+0.28(+4.08%)
Jun 14, 2002
6.724
6.918
6.470
6.864
552,530
+0.02(+0.34%)
Jun 12, 2002
6.683
6.877
6.454
6.841
7,721,297
+0.16(+2.36%)
Jun 11, 2002
6.742
6.775
6.635
6.683
961,890
-0.06(-0.87%)
Jun 10, 2002
6.979
6.979
6.673
6.742
417,473
-0.21(-3.04%)
Jun 07, 2002
6.699
6.954
6.663
6.954
655,917
+0.03(+0.44%)
Jun 06, 2002
7.106
7.117
6.813
6.923
593,362
-0.21(-2.93%)
Jun 05, 2002
7.157
7.211
7.094
7.132
279,798
-0.51(-6.67%)
May 31, 2002
7.641
7.789
7.578
7.641
305,972
-0.23(-2.91%)
May 28, 2002
7.949
8.013
7.802
7.870
733,392
-0.08(-0.96%)
May 27, 2002
7.896
7.977
7.797
7.947
696,748
+0.00(+0.00%)
May 24, 2002
7.896
7.977
7.797
7.947
694,131
+0.01(+0.10%)
May 23, 2002
7.937
7.960
7.820
7.939
666,387
+0.00(+0.03%)
May 22, 2002
7.921
7.995
7.865
7.937
627,911
+0.04(+0.48%)
May 21, 2002
7.998
8.087
7.870
7.898
1,058,995
-0.04(-0.48%)
May 20, 2002
7.960
7.960
7.883
7.937
338,951
-0.05(-0.57%)
May 17, 2002
7.934
8.011
7.896
7.982
1,019,472
+0.07(+0.87%)
May 16, 2002
7.934
7.990
7.794
7.914
2,669,736
-0.07(-0.93%)
May 15, 2002
7.896
8.237
7.870
7.988
1,068,418
-0.01(-0.13%)
May 14, 2002
7.832
8.118
7.832
7.998
615,348
+0.43(+5.69%)
May 13, 2002
7.157
7.616
7.043
7.567
887,556
+0.54(+7.65%)
May 10, 2002
7.361
7.386
7.027
7.030
372,977
-0.29(-4.00%)
May 09, 2002
7.516
7.519
7.323
7.323
485,263
-0.22(-2.87%)
May 08, 2002
7.259
7.578
7.234
7.539
1,184,368
+0.66(+9.67%)
May 07, 2002
7.004
7.004
6.813
6.875
791,498
+0.06(+0.90%)
May 06, 2002
7.157
7.157
6.788
6.813
1,231,219
-0.34(-4.74%)
May 03, 2002
7.272
7.272
7.030
7.152
990,943
-0.06(-0.78%)
May 02, 2002
7.539
7.616
7.068
7.208
948,803
-0.31(-4.07%)
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.