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
Ansys Inc
(NQ:
ANSS
)
322.44
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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
1.625
1.670
1.614
1.654
206,800
+0.03(+1.73%)
Apr 29, 2003
1.643
1.643
1.613
1.626
391,600
-0.01(-0.46%)
Apr 28, 2003
1.616
1.643
1.613
1.633
377,600
+0.01(+0.54%)
Apr 25, 2003
1.667
1.677
1.620
1.624
270,000
-0.06(-3.74%)
Apr 24, 2003
1.634
1.719
1.634
1.688
532,000
+0.04(+2.31%)
Apr 23, 2003
1.607
1.653
1.607
1.649
420,000
+0.02(+1.50%)
Apr 22, 2003
1.604
1.647
1.603
1.625
350,400
+0.02(+1.17%)
Apr 21, 2003
1.608
1.616
1.606
1.606
452,000
-0.01(-0.35%)
Apr 17, 2003
1.641
1.647
1.586
1.612
484,000
-0.01(-0.65%)
Apr 16, 2003
1.619
1.669
1.613
1.623
632,400
+0.00(+0.19%)
Apr 15, 2003
1.557
1.619
1.557
1.619
436,400
+0.03(+2.01%)
Apr 14, 2003
1.553
1.589
1.553
1.587
373,200
+0.03(+1.88%)
Apr 11, 2003
1.569
1.581
1.553
1.558
259,200
-0.01(-0.80%)
Apr 10, 2003
1.563
1.578
1.561
1.571
124,000
+0.01(+0.44%)
Apr 09, 2003
1.540
1.569
1.540
1.564
399,200
+0.01(+0.77%)
Apr 08, 2003
1.558
1.561
1.538
1.552
297,600
-0.00(-0.24%)
Apr 07, 2003
1.525
1.562
1.525
1.556
236,400
+0.03(+2.01%)
Apr 04, 2003
1.540
1.555
1.512
1.525
241,600
-0.02(-1.25%)
Apr 03, 2003
1.554
1.558
1.536
1.544
280,800
-0.01(-0.68%)
Apr 02, 2003
1.504
1.561
1.496
1.555
400,000
+0.05(+3.54%)
Apr 01, 2003
1.484
1.502
1.450
1.502
451,600
+0.01(+0.33%)
Mar 31, 2003
1.506
1.522
1.478
1.497
566,192
-0.03(-1.80%)
Mar 28, 2003
1.503
1.532
1.500
1.524
105,360
+0.02(+1.08%)
Mar 27, 2003
1.500
1.521
1.494
1.508
270,376
-0.00(-0.21%)
Mar 26, 2003
1.501
1.543
1.501
1.511
420,240
-0.01(-0.90%)
Mar 25, 2003
1.501
1.525
1.491
1.525
187,940
+0.02(+1.33%)
Mar 24, 2003
1.494
1.519
1.475
1.505
188,200
-0.00(-0.12%)
Mar 21, 2003
1.501
1.512
1.475
1.507
468,160
+0.01(+0.50%)
Mar 20, 2003
1.488
1.519
1.480
1.499
182,000
-0.01(-0.86%)
Mar 19, 2003
1.506
1.514
1.487
1.512
285,440
-0.00(-0.21%)
Mar 18, 2003
1.445
1.516
1.444
1.516
637,548
+0.05(+3.76%)
Mar 17, 2003
1.450
1.478
1.426
1.461
436,360
+0.00(+0.30%)
Mar 14, 2003
1.444
1.464
1.433
1.456
409,600
+0.00(+0.17%)
Mar 13, 2003
1.422
1.456
1.410
1.454
454,000
+0.02(+1.48%)
Mar 12, 2003
1.442
1.448
1.405
1.433
341,976
-0.01(-0.65%)
Mar 11, 2003
1.439
1.461
1.423
1.442
218,800
-0.00(-0.09%)
Mar 10, 2003
1.438
1.454
1.423
1.443
288,800
-0.01(-0.98%)
Mar 07, 2003
1.462
1.479
1.432
1.457
675,200
-0.01(-0.56%)
Mar 06, 2003
1.438
1.466
1.416
1.466
254,000
+0.01(+0.95%)
Mar 05, 2003
1.456
1.474
1.431
1.452
439,600
+0.00(+0.13%)
Mar 04, 2003
1.459
1.466
1.444
1.450
639,200
-0.02(-1.49%)
Mar 03, 2003
1.491
1.494
1.450
1.472
955,600
-0.01(-0.88%)
Feb 28, 2003
1.467
1.492
1.463
1.485
529,200
+0.01(+0.47%)
Feb 27, 2003
1.443
1.506
1.443
1.478
1,146,800
+0.01(+0.85%)
Feb 26, 2003
1.456
1.474
1.452
1.466
298,400
+0.01(+0.43%)
Feb 25, 2003
1.409
1.459
1.409
1.459
180,400
+0.03(+1.92%)
Feb 24, 2003
1.438
1.447
1.414
1.432
357,600
-0.01(-0.78%)
Feb 21, 2003
1.431
1.444
1.394
1.443
506,800
+0.01(+0.61%)
Feb 20, 2003
1.423
1.452
1.423
1.434
470,800
-0.01(-0.65%)
Feb 19, 2003
1.431
1.444
1.426
1.444
771,600
+0.01(+0.87%)
Feb 18, 2003
1.425
1.434
1.406
1.431
584,400
+0.01(+0.44%)
Feb 14, 2003
1.411
1.446
1.389
1.425
579,600
+0.01(+0.48%)
Feb 13, 2003
1.419
1.433
1.411
1.418
570,000
-0.01(-0.35%)
Feb 12, 2003
1.410
1.441
1.410
1.423
667,600
+0.00(+0.13%)
Feb 11, 2003
1.410
1.445
1.399
1.421
1,271,600
+0.01(+0.62%)
Feb 10, 2003
1.387
1.416
1.366
1.413
1,334,000
+0.03(+1.80%)
Feb 07, 2003
1.353
1.387
1.353
1.387
1,090,800
+0.02(+1.19%)
Feb 06, 2003
1.312
1.371
1.303
1.371
1,229,600
+0.06(+4.48%)
Feb 05, 2003
1.254
1.323
1.254
1.312
1,087,600
+0.05(+3.81%)
Feb 04, 2003
1.178
1.329
1.153
1.264
1,365,200
+0.10(+8.18%)
Feb 03, 2003
1.156
1.184
1.156
1.169
479,600
+0.00(+0.05%)
Jan 31, 2003
1.156
1.181
1.145
1.168
367,200
+0.01(+0.97%)
Jan 30, 2003
1.208
1.219
1.157
1.157
319,256
-0.05(-4.49%)
Jan 29, 2003
1.193
1.218
1.175
1.211
481,600
+0.01(+0.52%)
Jan 28, 2003
1.201
1.224
1.183
1.205
668,000
-0.01(-0.62%)
Jan 27, 2003
1.219
1.231
1.194
1.212
292,000
-0.01(-0.82%)
Jan 24, 2003
1.250
1.267
1.220
1.222
304,000
-0.05(-3.83%)
Jan 23, 2003
1.238
1.272
1.225
1.271
378,800
+0.02(+1.75%)
Jan 22, 2003
1.259
1.269
1.238
1.249
401,600
-0.03(-2.16%)
Jan 21, 2003
1.300
1.312
1.277
1.277
443,600
-0.04(-2.71%)
Jan 17, 2003
1.359
1.363
1.312
1.312
569,200
-0.06(-4.28%)
Jan 16, 2003
1.366
1.384
1.353
1.371
695,200
+0.01(+0.41%)
Jan 15, 2003
1.381
1.381
1.363
1.366
614,000
-0.02(-1.09%)
Jan 14, 2003
1.381
1.384
1.375
1.381
413,600
-0.01(-0.41%)
Jan 13, 2003
1.394
1.394
1.375
1.386
436,800
-0.01(-0.98%)
Jan 10, 2003
1.384
1.406
1.375
1.400
818,000
-0.00(-0.18%)
Jan 09, 2003
1.343
1.406
1.339
1.403
1,808,000
+0.05(+3.60%)
Jan 08, 2003
1.328
1.356
1.312
1.354
644,800
+0.02(+1.21%)
Jan 07, 2003
1.249
1.339
1.249
1.337
977,200
+0.08(+6.10%)
Jan 06, 2003
1.244
1.271
1.228
1.261
244,000
+0.01(+0.85%)
Jan 03, 2003
1.241
1.267
1.241
1.250
655,200
-0.02(-1.23%)
Jan 02, 2003
1.256
1.266
1.219
1.266
536,400
+0.00(+0.25%)
Dec 31, 2002
1.261
1.322
1.249
1.262
489,200
-0.01(-0.93%)
Dec 30, 2002
1.292
1.292
1.244
1.274
363,600
-0.02(-1.50%)
Dec 27, 2002
1.256
1.321
1.244
1.294
229,200
+0.01(+0.68%)
Dec 26, 2002
1.250
1.300
1.250
1.285
44,400
+0.02(+1.53%)
Dec 24, 2002
1.279
1.303
1.251
1.266
60,800
-0.04(-2.88%)
Dec 23, 2002
1.212
1.306
1.212
1.303
245,600
+0.06(+4.41%)
Dec 20, 2002
1.212
1.282
1.212
1.248
276,000
+0.06(+4.72%)
Dec 19, 2002
1.187
1.211
1.136
1.192
248,400
+0.01(+1.11%)
Dec 18, 2002
1.188
1.188
1.165
1.179
209,600
-0.00(-0.31%)
Dec 17, 2002
1.208
1.208
1.167
1.182
250,800
-0.02(-1.71%)
Dec 16, 2002
1.228
1.228
1.157
1.203
478,400
-0.03(-2.04%)
Dec 13, 2002
1.268
1.282
1.222
1.228
244,400
-0.05(-4.01%)
Dec 12, 2002
1.268
1.282
1.249
1.279
656,000
+0.02(+1.59%)
Dec 11, 2002
1.270
1.284
1.241
1.259
84,000
-0.00(-0.40%)
Dec 10, 2002
1.220
1.288
1.219
1.264
678,000
+0.05(+3.74%)
Dec 09, 2002
1.198
1.231
1.198
1.219
123,200
+0.01(+0.57%)
Dec 06, 2002
1.202
1.231
1.196
1.212
64,400
-0.01(-0.62%)
Dec 05, 2002
1.227
1.238
1.209
1.219
125,200
-0.00(-0.26%)
Dec 04, 2002
1.243
1.251
1.171
1.222
419,600
-0.05(-3.79%)
Dec 03, 2002
1.249
1.274
1.240
1.271
393,200
+0.01(+1.19%)
Dec 02, 2002
1.322
1.322
1.249
1.256
137,600
-0.03(-2.48%)
Nov 29, 2002
1.344
1.344
1.279
1.288
76,000
-0.05(-3.87%)
Nov 27, 2002
1.337
1.351
1.322
1.339
264,800
+0.01(+1.09%)
Nov 26, 2002
1.341
1.347
1.280
1.325
161,600
-0.02(-1.40%)
Nov 25, 2002
1.291
1.372
1.290
1.344
454,800
+0.03(+2.38%)
Nov 22, 2002
1.284
1.316
1.208
1.312
230,000
+0.00(+0.05%)
Nov 21, 2002
1.239
1.312
1.231
1.312
296,400
+0.06(+5.00%)
Nov 20, 2002
1.213
1.250
1.212
1.249
323,200
+0.04(+3.09%)
Nov 19, 2002
1.234
1.234
1.192
1.212
213,200
-0.00(-0.10%)
Nov 18, 2002
1.248
1.267
1.197
1.213
171,600
-0.04(-2.95%)
Nov 15, 2002
1.247
1.278
1.247
1.250
204,800
-0.00(-0.30%)
Nov 14, 2002
1.191
1.258
1.191
1.254
477,600
+0.04(+3.56%)
Nov 13, 2002
1.225
1.249
1.177
1.211
157,200
-0.03(-2.76%)
Nov 12, 2002
1.156
1.248
1.154
1.245
241,200
+0.08(+6.41%)
Nov 11, 2002
1.256
1.294
1.156
1.170
367,200
-0.09(-7.10%)
Nov 08, 2002
1.289
1.297
1.256
1.259
241,600
-0.03(-2.28%)
Nov 07, 2002
1.344
1.344
1.284
1.289
788,400
-0.04(-2.96%)
Nov 06, 2002
1.300
1.344
1.288
1.328
603,200
+0.03(+2.12%)
Nov 05, 2002
1.316
1.316
1.269
1.301
168,400
-0.03(-1.89%)
Nov 04, 2002
1.248
1.383
1.247
1.326
706,800
+0.08(+6.42%)
Nov 01, 2002
1.210
1.247
1.196
1.246
392,800
+0.02(+1.68%)
Oct 31, 2002
1.201
1.225
1.190
1.225
476,800
+0.03(+2.40%)
Oct 30, 2002
1.167
1.208
1.154
1.196
136,000
+0.04(+3.80%)
Oct 29, 2002
1.221
1.222
1.137
1.153
407,200
-0.08(-6.16%)
Oct 28, 2002
1.216
1.241
1.196
1.228
207,200
+0.01(+1.13%)
Oct 25, 2002
1.168
1.216
1.160
1.214
280,996
+0.05(+3.96%)
Oct 24, 2002
1.236
1.236
1.014
1.168
1,699,948
-0.06(-4.55%)
Oct 23, 2002
1.210
1.239
1.210
1.224
377,108
-0.01(-0.96%)
Oct 22, 2002
1.212
1.238
1.166
1.236
331,200
+0.02(+1.75%)
Oct 21, 2002
1.134
1.218
1.131
1.214
420,400
+0.08(+6.82%)
Oct 18, 2002
1.114
1.171
1.096
1.137
335,600
+0.03(+2.61%)
Oct 17, 2002
1.039
1.111
1.038
1.108
152,000
+0.08(+7.89%)
Oct 16, 2002
1.064
1.068
1.007
1.027
286,400
-0.05(-4.63%)
Oct 15, 2002
1.051
1.114
1.046
1.077
259,200
+0.04(+4.06%)
Oct 14, 2002
0.9969
1.050
0.9844
1.035
158,800
+0.04(+3.81%)
Oct 11, 2002
0.9719
1.009
0.9613
0.9969
260,800
+0.03(+3.04%)
Oct 10, 2002
0.9031
0.9712
0.9025
0.9675
1,273,600
+0.07(+7.43%)
Oct 09, 2002
0.9906
0.9956
0.9231
0.9006
2,310,000
-0.11(-11.15%)
Oct 08, 2002
0.9444
1.024
0.9444
1.014
445,200
+0.08(+8.05%)
Oct 07, 2002
0.8594
0.9744
0.8594
0.9381
1,192,920
+0.06(+7.14%)
Oct 04, 2002
0.9281
0.9281
0.8500
0.8756
931,400
-0.05(-5.15%)
Oct 03, 2002
0.9475
0.9663
0.8938
0.9231
505,760
-0.03(-3.15%)
Oct 02, 2002
0.9875
0.9906
0.9038
0.9531
1,144,800
-0.04(-4.34%)
Oct 01, 2002
1.086
1.086
0.9962
0.9964
584,800
-0.08(-7.47%)
Sep 30, 2002
1.066
1.081
1.008
1.077
2,012,076
-0.00(-0.41%)
Sep 27, 2002
1.175
1.188
1.063
1.081
3,430,400
-0.10(-8.28%)
Sep 26, 2002
1.119
1.205
1.119
1.179
491,200
+0.05(+4.72%)
Sep 25, 2002
1.087
1.141
1.087
1.126
435,600
+0.03(+2.33%)
Sep 24, 2002
1.073
1.107
1.066
1.100
394,800
+0.00(+0.29%)
Sep 23, 2002
1.096
1.111
1.081
1.097
401,200
-0.02(-1.52%)
Sep 20, 2002
1.121
1.123
1.066
1.114
813,156
+0.05(+4.58%)
Sep 19, 2002
1.117
1.120
1.062
1.065
2,042,800
-0.07(-6.32%)
Sep 18, 2002
1.212
1.213
1.111
1.137
601,428
-0.07(-6.14%)
Sep 17, 2002
1.312
1.312
1.211
1.211
367,844
-0.12(-8.76%)
Sep 16, 2002
1.390
1.406
1.316
1.327
1,358,800
-0.09(-6.64%)
Sep 13, 2002
1.365
1.428
1.349
1.422
191,960
+0.04(+2.94%)
Sep 12, 2002
1.367
1.394
1.346
1.381
225,600
-0.01(-0.63%)
Sep 11, 2002
1.439
1.472
1.390
1.390
224,400
-0.05(-3.18%)
Sep 10, 2002
1.381
1.459
1.381
1.436
330,000
+0.03(+1.91%)
Sep 09, 2002
1.337
1.409
1.312
1.409
283,200
+0.06(+4.26%)
Sep 06, 2002
1.292
1.381
1.281
1.351
465,072
+0.08(+6.55%)
Sep 05, 2002
1.313
1.319
1.255
1.268
380,400
-0.04(-3.38%)
Sep 04, 2002
1.209
1.341
1.209
1.312
586,672
+0.10(+8.30%)
Sep 03, 2002
1.286
1.286
1.197
1.212
518,128
-0.08(-6.33%)
Aug 30, 2002
1.362
1.362
1.288
1.294
249,724
-0.07(-5.05%)
Aug 29, 2002
1.259
1.366
1.228
1.363
573,200
+0.09(+6.92%)
Aug 28, 2002
1.373
1.373
1.260
1.274
478,980
-0.10(-7.15%)
Aug 27, 2002
1.492
1.499
1.364
1.373
258,800
-0.13(-8.46%)
Aug 26, 2002
1.467
1.512
1.416
1.499
326,576
+0.04(+2.61%)
Aug 23, 2002
1.461
1.478
1.433
1.461
390,824
-0.02(-1.52%)
Aug 22, 2002
1.468
1.484
1.444
1.484
234,604
+0.03(+2.33%)
Aug 21, 2002
1.443
1.466
1.433
1.450
238,800
+0.01(+0.52%)
Aug 20, 2002
1.413
1.461
1.381
1.442
279,200
+0.11(+7.95%)
Aug 16, 2002
1.316
1.336
1.266
1.336
215,200
+0.02(+1.33%)
Aug 15, 2002
1.317
1.334
1.289
1.319
452,744
+0.01(+0.48%)
Aug 14, 2002
1.354
1.363
1.296
1.312
1,046,000
-0.06(-4.11%)
Aug 13, 2002
1.400
1.406
1.341
1.369
542,692
-0.04(-2.71%)
Aug 12, 2002
1.354
1.424
1.286
1.407
438,400
+0.05(+3.88%)
Aug 07, 2002
1.318
1.355
1.278
1.354
257,200
+0.07(+5.81%)
Aug 06, 2002
1.206
1.298
1.206
1.280
379,460
+0.06(+4.59%)
Aug 05, 2002
1.285
1.309
1.224
1.224
276,960
-0.05(-3.92%)
Aug 02, 2002
1.328
1.328
1.271
1.274
255,684
-0.05(-3.82%)
Aug 01, 2002
1.309
1.373
1.297
1.324
468,000
+0.02(+1.72%)
Jul 31, 2002
1.339
1.339
1.274
1.302
731,600
-0.01(-0.76%)
Jul 30, 2002
1.303
1.312
1.257
1.312
767,200
+0.01(+0.39%)
Jul 29, 2002
1.291
1.322
1.256
1.307
616,000
+0.01(+0.48%)
Jul 26, 2002
1.238
1.301
1.238
1.301
458,400
+0.05(+4.21%)
Jul 25, 2002
1.200
1.248
1.169
1.248
1,191,200
+0.05(+4.34%)
Jul 24, 2002
1.133
1.221
1.119
1.196
73,320,000
+0.04(+3.46%)
Jul 23, 2002
1.070
1.188
1.066
1.156
727,600
+0.10(+9.40%)
Jul 22, 2002
1.059
1.070
1.047
1.057
398,000
-0.00(-0.12%)
Jul 19, 2002
1.056
1.081
1.041
1.058
449,600
-0.02(-1.45%)
Jul 17, 2002
1.066
1.125
1.060
1.074
145,600
+0.02(+1.66%)
Jul 12, 2002
1.084
1.125
1.028
1.056
475,200
-0.05(-4.25%)
Jul 11, 2002
1.099
1.125
1.062
1.103
640,400
+0.00(+0.34%)
Jul 10, 2002
1.134
1.136
1.063
1.099
224,000
-0.02(-1.73%)
Jul 09, 2002
1.134
1.156
1.104
1.119
1,153,200
-0.03(-2.56%)
Jul 08, 2002
1.169
1.169
1.148
1.148
678,800
-0.02(-1.82%)
Jul 05, 2002
1.158
1.181
1.104
1.169
379,200
+0.02(+1.68%)
Jul 04, 2002
1.094
1.158
1.042
1.150
616,400
+0.00(+0.00%)
Jul 03, 2002
1.094
1.158
1.042
1.150
616,400
+0.04(+3.95%)
Jul 02, 2002
1.140
1.152
1.077
1.106
341,600
-0.02(-1.61%)
Jul 01, 2002
1.230
1.246
1.116
1.124
740,800
-0.13(-10.50%)
Jun 28, 2002
1.244
1.262
1.206
1.256
1,348,800
+0.01(+0.60%)
Jun 27, 2002
1.209
1.250
1.159
1.249
446,800
+0.10(+8.82%)
Jun 26, 2002
1.137
1.178
1.050
1.147
625,200
-0.04(-3.37%)
Jun 25, 2002
1.200
1.253
1.188
1.188
1,000,000
-0.13(-10.04%)
Jun 21, 2002
1.434
1.449
1.410
1.320
1,227,600
-0.09(-6.22%)
Jun 20, 2002
1.399
1.463
1.366
1.407
498,800
-0.00(-0.09%)
Jun 19, 2002
1.362
1.409
1.344
1.409
1,207,200
+0.02(+1.26%)
Jun 18, 2002
1.494
1.494
1.379
1.391
603,600
-0.08(-5.68%)
Jun 17, 2002
1.444
1.506
1.443
1.475
486,000
+0.03(+2.25%)
Jun 14, 2002
1.472
1.472
1.400
1.442
748,000
-0.02(-1.58%)
Jun 12, 2002
1.536
1.536
1.413
1.466
512,800
-0.05(-3.10%)
Jun 11, 2002
1.562
1.585
1.506
1.512
205,600
-0.05(-3.01%)
Jun 10, 2002
1.566
1.647
1.559
1.559
306,000
-0.01(-0.48%)
Jun 07, 2002
1.531
1.592
1.531
1.567
337,600
+0.00(+0.28%)
Jun 06, 2002
1.630
1.642
1.562
1.562
394,400
-0.09(-5.34%)
Jun 05, 2002
1.565
1.675
1.562
1.651
700,000
-0.02(-1.46%)
May 31, 2002
1.659
1.688
1.639
1.675
499,600
+0.02(+1.06%)
May 28, 2002
1.664
1.715
1.614
1.657
703,600
-0.01(-0.53%)
May 27, 2002
1.732
1.744
1.666
1.666
452,000
+0.00(+0.00%)
May 24, 2002
1.732
1.744
1.666
1.666
450,000
-0.07(-3.82%)
May 23, 2002
1.726
1.759
1.726
1.732
578,800
+0.00(+0.07%)
May 22, 2002
1.758
1.786
1.724
1.731
951,200
-0.05(-2.94%)
May 21, 2002
1.803
1.859
1.750
1.784
1,438,000
-0.04(-1.99%)
May 20, 2002
1.706
1.832
1.659
1.820
1,124,400
+0.10(+6.08%)
May 17, 2002
1.684
1.716
1.661
1.716
307,600
+0.04(+2.62%)
May 16, 2002
1.687
1.687
1.647
1.672
550,400
-0.01(-0.89%)
May 15, 2002
1.686
1.688
1.653
1.687
285,200
-0.00(-0.04%)
May 14, 2002
1.622
1.689
1.597
1.688
406,000
+0.08(+4.81%)
May 13, 2002
1.562
1.621
1.538
1.610
360,400
+0.04(+2.26%)
May 10, 2002
1.598
1.631
1.571
1.574
320,400
-0.02(-1.21%)
May 09, 2002
1.602
1.636
1.593
1.594
331,600
-0.01(-0.74%)
May 08, 2002
1.541
1.619
1.541
1.606
181,200
+0.07(+4.64%)
May 07, 2002
1.563
1.563
1.518
1.534
171,200
-0.03(-2.00%)
May 06, 2002
1.531
1.594
1.524
1.566
220,800
+0.01(+0.73%)
May 03, 2002
1.594
1.594
1.469
1.554
1,224,800
-0.03(-1.70%)
May 02, 2002
1.566
1.598
1.556
1.581
409,600
+0.02(+0.96%)
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.