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 (%)
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%)
Oct 01, 2002
6.058
6.181
5.989
6.181
731,202
+0.13(+2.16%)
Sep 30, 2002
5.986
6.079
5.945
6.051
599,778
+0.06(+0.96%)
Sep 27, 2002
6.056
6.056
5.938
5.993
500,409
-0.08(-1.27%)
Sep 26, 2002
5.930
6.079
5.910
6.070
608,682
+0.16(+2.73%)
Sep 25, 2002
5.877
5.980
5.812
5.909
668,874
+0.05(+0.84%)
Sep 24, 2002
5.944
5.944
5.820
5.860
458,738
-0.08(-1.39%)
Sep 23, 2002
6.006
6.006
5.898
5.942
797,092
-0.07(-1.21%)
Sep 20, 2002
6.003
6.016
5.861
6.016
615,805
+0.01(+0.21%)
Sep 19, 2002
6.077
6.083
5.992
6.003
1,139,721
-0.09(-1.45%)
Sep 18, 2002
5.958
6.147
5.926
6.091
498,984
+0.12(+2.00%)
Sep 17, 2002
6.108
6.131
5.968
5.972
474,765
-0.14(-2.34%)
Sep 16, 2002
6.136
6.142
6.010
6.115
416,354
-0.02(-0.39%)
Sep 13, 2002
5.994
6.140
5.951
6.139
523,203
+0.14(+2.32%)
Sep 12, 2002
6.083
6.093
5.993
6.000
395,697
-0.03(-0.54%)
Sep 11, 2002
6.072
6.090
6.017
6.032
473,696
-0.04(-0.58%)
Sep 10, 2002
6.191
6.191
6.046
6.067
611,175
-0.10(-1.66%)
Sep 09, 2002
6.195
6.204
6.107
6.170
352,957
-0.03(-0.45%)
Sep 06, 2002
6.164
6.212
6.163
6.198
435,587
+0.02(+0.32%)
Sep 05, 2002
6.194
6.247
6.154
6.178
380,382
-0.02(-0.25%)
Sep 04, 2002
6.142
6.199
6.066
6.194
666,737
+0.00(+0.05%)
Sep 03, 2002
6.309
6.309
6.163
6.191
718,737
-0.13(-2.13%)
Aug 30, 2002
6.305
6.359
6.284
6.326
366,847
+0.01(+0.11%)
Aug 29, 2002
6.345
6.345
6.233
6.319
707,696
-0.04(-0.64%)
Aug 28, 2002
6.413
6.414
6.293
6.359
890,051
-0.10(-1.48%)
Aug 27, 2002
6.528
6.595
6.446
6.455
374,327
-0.06(-0.99%)
Aug 26, 2002
6.423
6.519
6.416
6.519
313,423
+0.11(+1.64%)
Aug 23, 2002
6.469
6.470
6.397
6.414
500,052
-0.05(-0.85%)
Aug 22, 2002
6.424
6.483
6.410
6.469
701,997
+0.01(+0.17%)
Aug 21, 2002
6.316
6.458
6.316
6.458
803,147
+0.14(+2.15%)
Aug 20, 2002
6.295
6.345
6.219
6.322
399,258
+0.12(+1.88%)
Aug 16, 2002
6.286
6.286
6.174
6.205
557,039
-0.10(-1.52%)
Aug 15, 2002
6.274
6.365
6.204
6.300
804,928
+0.03(+0.43%)
Aug 14, 2002
6.079
6.274
6.076
6.274
487,231
+0.21(+3.45%)
Aug 13, 2002
6.167
6.195
6.062
6.065
459,806
-0.13(-2.11%)
Aug 12, 2002
6.045
6.247
6.023
6.195
961,640
+0.05(+0.87%)
Aug 07, 2002
6.017
6.142
5.993
6.142
4,417,846
+0.16(+2.68%)
Aug 06, 2002
5.861
6.034
5.861
5.982
817,750
+0.16(+2.67%)
Aug 05, 2002
5.962
6.049
5.791
5.826
921,037
-0.14(-2.40%)
Aug 02, 2002
5.861
6.017
5.784
5.969
972,681
+0.14(+2.41%)
Aug 01, 2002
5.990
6.058
5.812
5.829
994,051
-0.18(-3.04%)
Jul 31, 2002
5.840
6.016
5.733
6.011
893,613
+0.16(+2.69%)
Jul 30, 2002
5.559
5.854
5.531
5.854
921,037
+0.26(+4.64%)
Jul 29, 2002
5.538
5.648
5.468
5.594
662,107
+0.08(+1.40%)
Jul 26, 2002
5.436
5.565
5.344
5.517
1,291,091
+0.12(+2.29%)
Jul 25, 2002
5.302
5.455
5.278
5.394
1,309,611
+0.11(+1.99%)
Jul 24, 2002
4.977
5.305
4.850
5.288
1,984,184
+0.31(+6.26%)
Jul 23, 2002
5.124
5.124
4.885
4.977
5,805,458
-0.14(-2.72%)
Jul 22, 2002
5.249
5.291
5.096
5.116
1,127,612
-0.13(-2.54%)
Jul 19, 2002
5.382
5.382
5.196
5.249
883,284
-0.23(-4.13%)
Jul 17, 2002
5.503
5.580
5.424
5.475
447,340
-0.02(-0.38%)
Jul 12, 2002
5.643
5.643
5.486
5.496
106,848
-0.13(-2.32%)
Jul 11, 2002
5.350
5.641
5.342
5.627
746,873
+0.11(+1.96%)
Jul 10, 2002
5.686
5.686
5.517
5.519
752,216
-0.17(-3.06%)
Jul 09, 2002
5.853
5.853
5.693
5.693
824,873
-0.16(-2.73%)
Jul 08, 2002
5.914
5.914
5.853
5.853
268,903
-0.07(-1.16%)
Jul 05, 2002
5.920
5.931
5.906
5.921
161,341
+0.03(+0.45%)
Jul 04, 2002
6.008
6.031
5.884
5.895
323,396
+0.00(+0.00%)
Jul 03, 2002
6.008
6.031
5.884
5.895
318,409
-0.12(-2.08%)
Jul 02, 2002
6.107
6.107
6.001
6.020
455,176
-0.08(-1.36%)
Jul 01, 2002
5.997
6.177
5.993
6.103
576,628
+0.13(+2.16%)
Jun 28, 2002
5.979
6.065
5.962
5.973
1,851,691
-0.02(-0.37%)
Jun 27, 2002
6.011
6.051
5.966
5.996
651,066
-0.00(-0.02%)
Jun 26, 2002
6.030
6.041
5.972
5.997
573,778
-0.05(-0.77%)
Jun 25, 2002
6.107
6.142
6.044
6.044
533,888
-0.18(-2.84%)
Jun 21, 2002
6.052
6.119
6.051
6.220
800,298
+0.16(+2.59%)
Jun 20, 2002
6.100
6.156
6.060
6.063
700,928
-0.04(-0.60%)
Jun 19, 2002
6.198
6.274
6.098
6.100
398,546
-0.10(-1.59%)
Jun 18, 2002
6.170
6.285
6.163
6.198
492,573
+0.06(+1.03%)
Jun 17, 2002
6.097
6.139
6.073
6.135
460,518
+0.10(+1.58%)
Jun 14, 2002
5.945
6.065
5.826
6.039
514,299
-0.00(-0.05%)
Jun 12, 2002
5.979
6.056
5.973
6.042
242,547
+0.05(+0.91%)
Jun 11, 2002
6.065
6.079
5.976
5.987
343,341
-0.02(-0.40%)
Jun 10, 2002
5.952
6.030
5.938
6.011
463,011
+0.08(+1.37%)
Jun 07, 2002
5.872
5.958
5.865
5.930
432,025
-0.02(-0.38%)
Jun 06, 2002
6.152
6.159
5.952
5.952
373,971
-0.20(-3.24%)
Jun 05, 2002
6.244
6.247
6.136
6.152
293,834
-0.24(-3.80%)
May 31, 2002
6.388
6.449
6.352
6.395
425,614
+0.02(+0.24%)
May 28, 2002
6.493
6.493
6.327
6.379
683,833
-0.12(-1.77%)
May 27, 2002
6.525
6.534
6.463
6.494
342,985
+0.00(+0.00%)
May 24, 2002
6.525
6.534
6.463
6.494
336,574
-0.04(-0.64%)
May 23, 2002
6.505
6.545
6.430
6.536
1,709,582
+0.04(+0.54%)
May 22, 2002
6.459
6.519
6.452
6.501
5,413,678
+0.01(+0.11%)
May 21, 2002
6.553
6.576
6.482
6.494
1,068,489
-0.04(-0.62%)
May 20, 2002
6.521
6.574
6.403
6.535
349,039
+0.06(+0.91%)
May 17, 2002
6.494
6.494
6.359
6.476
544,217
-0.02(-0.28%)
May 16, 2002
6.597
6.605
6.486
6.494
346,902
-0.10(-1.55%)
May 15, 2002
6.577
6.615
6.560
6.597
471,559
+0.00(+0.04%)
May 14, 2002
6.563
6.614
6.519
6.594
360,080
+0.04(+0.62%)
May 13, 2002
6.519
6.562
6.489
6.553
426,683
+0.03(+0.41%)
May 10, 2002
6.635
6.650
6.505
6.527
448,765
-0.11(-1.63%)
May 09, 2002
6.668
6.696
6.635
6.635
502,189
-0.04(-0.67%)
May 08, 2002
6.598
6.685
6.514
6.680
781,777
+0.02(+0.34%)
May 07, 2002
6.664
6.665
6.598
6.657
3,870,067
+0.03(+0.42%)
May 06, 2002
6.654
6.710
6.628
6.629
435,587
-0.03(-0.42%)
May 03, 2002
6.665
6.696
6.640
6.657
420,984
+0.00(+0.04%)
May 02, 2002
6.571
6.658
6.557
6.654
257,505
+0.06(+0.94%)
May 01, 2002
6.612
6.623
6.512
6.592
374,683
-0.04(-0.59%)
Apr 30, 2002
6.503
6.632
6.503
6.632
423,477
+0.12(+1.88%)
Apr 29, 2002
6.437
6.511
6.437
6.510
358,300
+0.06(+0.91%)
Apr 26, 2002
6.489
6.491
6.444
6.451
309,861
-0.08(-1.18%)
Apr 25, 2002
6.484
6.528
6.437
6.528
370,053
+0.03(+0.45%)
Apr 24, 2002
6.556
6.576
6.479
6.498
511,094
-0.09(-1.30%)
Apr 23, 2002
6.570
6.598
6.534
6.584
368,628
-0.00(-0.02%)
Apr 22, 2002
6.528
6.604
6.514
6.585
288,135
+0.04(+0.67%)
Apr 19, 2002
6.493
6.542
6.482
6.542
319,122
+0.05(+0.76%)
Apr 18, 2002
6.549
6.552
6.454
6.493
562,025
-0.07(-1.09%)
Apr 17, 2002
6.459
6.566
6.437
6.564
640,025
+0.12(+1.81%)
Apr 16, 2002
6.465
6.493
6.424
6.448
469,066
-0.00(-0.04%)
Apr 15, 2002
6.486
6.521
6.424
6.451
395,697
-0.04(-0.63%)
Apr 12, 2002
6.395
6.491
6.352
6.491
861,558
+0.09(+1.43%)
Apr 11, 2002
6.388
6.428
6.376
6.400
323,396
+0.01(+0.09%)
Apr 10, 2002
6.257
6.395
6.257
6.395
285,998
+0.12(+1.86%)
Apr 09, 2002
6.250
6.295
6.250
6.278
221,177
-0.01(-0.11%)
Apr 08, 2002
6.289
6.292
6.244
6.285
398,902
-0.01(-0.18%)
Apr 05, 2002
6.282
6.315
6.268
6.296
222,958
+0.03(+0.45%)
Apr 04, 2002
6.191
6.268
6.174
6.268
322,683
+0.09(+1.45%)
Apr 03, 2002
6.270
6.270
6.173
6.178
240,766
-0.09(-1.48%)
Apr 02, 2002
6.185
6.291
6.185
6.271
374,683
+0.07(+1.06%)
Apr 01, 2002
6.205
6.240
6.156
6.205
377,532
+0.03(+0.43%)
Mar 29, 2002
6.212
6.240
6.178
6.178
335,149
+0.00(+0.00%)
Mar 28, 2002
6.212
6.240
6.178
6.178
334,437
-0.02(-0.32%)
Mar 27, 2002
6.191
6.198
6.147
6.198
426,327
-0.01(-0.14%)
Mar 26, 2002
6.124
6.206
6.124
6.206
290,272
+0.06(+0.98%)
Mar 25, 2002
6.115
6.146
6.063
6.146
467,642
+0.03(+0.44%)
Mar 22, 2002
6.149
6.177
6.110
6.119
357,231
-0.04(-0.68%)
Mar 21, 2002
6.056
6.163
6.048
6.162
282,081
+0.11(+1.74%)
Mar 20, 2002
6.098
6.098
6.023
6.056
236,492
-0.05(-0.80%)
Mar 19, 2002
6.048
6.110
6.048
6.105
241,834
+0.04(+0.65%)
Mar 18, 2002
5.938
6.072
5.924
6.066
666,737
+0.13(+2.15%)
Mar 15, 2002
5.931
5.973
5.931
5.938
393,916
-0.04(-0.59%)
Mar 14, 2002
5.917
5.987
5.917
5.973
329,094
+0.02(+0.40%)
Mar 13, 2002
5.994
5.994
5.938
5.950
514,655
-0.06(-0.94%)
Mar 12, 2002
6.065
6.065
6.004
6.006
413,861
-0.05(-0.79%)
Mar 11, 2002
6.079
6.086
6.034
6.053
410,656
-0.04(-0.69%)
Mar 08, 2002
6.146
6.174
6.079
6.096
283,505
-0.04(-0.62%)
Mar 07, 2002
6.177
6.177
6.121
6.133
372,190
-0.04(-0.70%)
Mar 06, 2002
6.176
6.177
6.129
6.177
444,135
+0.00(+0.02%)
Mar 05, 2002
6.149
6.184
6.146
6.176
488,299
+0.00(+0.02%)
Mar 04, 2002
6.081
6.174
6.069
6.174
315,204
+0.11(+1.76%)
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.