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
BlackRock MuniEnhanced Fd, Inc.
(NY:
MEN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Dec 31, 2002
5.528
5.564
5.517
5.523
167,124
-0.01(-0.09%)
Dec 30, 2002
5.476
5.528
5.466
5.528
121,721
+0.04(+0.75%)
Dec 27, 2002
5.440
5.486
5.440
5.486
67,815
+0.03(+0.57%)
Dec 26, 2002
5.362
5.460
5.362
5.455
45,017
+0.06(+1.05%)
Dec 24, 2002
5.372
5.398
5.336
5.398
63,758
+0.04(+0.77%)
Dec 23, 2002
5.352
5.383
5.336
5.357
160,555
-0.02(-0.29%)
Dec 20, 2002
5.372
5.372
5.341
5.372
71,486
+0.00(+0.00%)
Dec 19, 2002
5.367
5.372
5.347
5.372
51,779
+0.00(+0.00%)
Dec 18, 2002
5.357
5.388
5.352
5.372
91,000
+0.01(+0.10%)
Dec 17, 2002
5.383
5.383
5.341
5.367
114,379
-0.02(-0.29%)
Dec 16, 2002
5.372
5.424
5.357
5.383
98,149
-0.02(-0.29%)
Dec 13, 2002
5.378
5.404
5.357
5.398
76,510
+0.02(+0.38%)
Dec 12, 2002
5.409
5.409
5.326
5.378
134,665
-0.03(-0.57%)
Dec 11, 2002
5.357
5.409
5.357
5.409
84,238
-0.01(-0.10%)
Dec 10, 2002
5.362
5.414
5.362
5.414
92,739
+0.06(+1.06%)
Dec 09, 2002
5.378
5.404
5.357
5.357
44,244
-0.02(-0.39%)
Dec 06, 2002
5.347
5.404
5.347
5.378
81,726
+0.04(+0.68%)
Dec 05, 2002
5.378
5.404
5.341
5.341
83,659
-0.05(-0.96%)
Dec 04, 2002
5.378
5.409
5.372
5.393
79,794
+0.02(+0.29%)
Dec 03, 2002
5.357
5.378
5.331
5.378
97,763
+0.05(+0.87%)
Dec 02, 2002
5.305
5.357
5.305
5.331
33,424
-0.01(-0.19%)
Nov 29, 2002
5.305
5.341
5.305
5.341
80,954
+0.05(+0.98%)
Nov 27, 2002
5.295
5.305
5.279
5.290
135,052
-0.01(-0.20%)
Nov 26, 2002
5.326
5.331
5.284
5.300
98,536
-0.01(-0.10%)
Nov 25, 2002
5.336
5.357
5.274
5.305
182,581
-0.02(-0.29%)
Nov 22, 2002
5.357
5.357
5.279
5.321
209,051
-0.03(-0.58%)
Nov 21, 2002
5.388
5.388
5.331
5.352
67,815
-0.04(-0.77%)
Nov 20, 2002
5.435
5.450
5.367
5.393
146,451
-0.03(-0.48%)
Nov 19, 2002
5.367
5.419
5.357
5.419
103,559
+0.05(+0.96%)
Nov 18, 2002
5.357
5.367
5.331
5.367
87,909
+0.01(+0.19%)
Nov 15, 2002
5.383
5.398
5.341
5.357
120,368
-0.03(-0.48%)
Nov 14, 2002
5.424
5.476
5.362
5.383
167,318
-0.06(-1.14%)
Nov 13, 2002
5.450
5.507
5.409
5.445
68,782
+0.03(+0.48%)
Nov 12, 2002
5.481
5.502
5.419
5.419
104,525
-0.07(-1.32%)
Nov 11, 2002
5.486
5.512
5.455
5.491
51,972
+0.02(+0.28%)
Nov 08, 2002
5.502
5.533
5.460
5.476
89,648
-0.02(-0.38%)
Nov 07, 2002
5.460
5.497
5.455
5.497
49,654
+0.02(+0.38%)
Nov 06, 2002
5.440
5.481
5.429
5.476
77,862
+0.04(+0.67%)
Nov 05, 2002
5.460
5.481
5.440
5.440
62,406
-0.04(-0.66%)
Nov 04, 2002
5.460
5.486
5.440
5.476
107,616
+0.02(+0.28%)
Nov 01, 2002
5.450
5.491
5.445
5.460
102,979
-0.03(-0.47%)
Oct 31, 2002
5.435
5.486
5.414
5.486
130,028
-0.01(-0.09%)
Oct 30, 2002
5.486
5.543
5.455
5.491
69,748
+0.01(+0.09%)
Oct 29, 2002
5.419
5.486
5.372
5.486
140,848
+0.09(+1.73%)
Oct 28, 2002
5.414
5.424
5.388
5.393
92,933
-0.03(-0.57%)
Oct 25, 2002
5.357
5.429
5.331
5.424
72,839
+0.09(+1.65%)
Oct 24, 2002
5.305
5.362
5.305
5.336
132,927
+0.05(+0.98%)
Oct 23, 2002
5.331
5.331
5.233
5.284
207,505
-0.03(-0.58%)
Oct 22, 2002
5.228
5.331
5.228
5.316
208,857
+0.07(+1.28%)
Oct 21, 2002
5.336
5.409
5.176
5.248
309,905
-0.09(-1.65%)
Oct 18, 2002
5.372
5.409
5.300
5.336
178,910
-0.04(-0.77%)
Oct 17, 2002
5.507
5.507
5.372
5.378
349,126
-0.17(-3.08%)
Oct 16, 2002
5.579
5.616
5.548
5.548
133,120
-0.13(-2.37%)
Oct 15, 2002
5.745
5.745
5.642
5.683
244,601
-0.08(-1.44%)
Oct 14, 2002
5.755
5.781
5.750
5.766
49,268
-0.01(-0.18%)
Oct 11, 2002
5.818
5.818
5.755
5.776
71,486
-0.05(-0.80%)
Oct 10, 2002
5.823
5.843
5.792
5.823
81,920
-0.01(-0.09%)
Oct 09, 2002
5.818
5.838
5.818
5.828
40,380
-0.01(-0.18%)
Oct 08, 2002
5.838
5.854
5.823
5.838
106,264
+0.01(+0.09%)
Oct 07, 2002
5.843
5.849
5.802
5.833
38,641
+0.02(+0.27%)
Oct 04, 2002
5.833
5.833
5.802
5.818
41,732
-0.02(-0.27%)
Oct 03, 2002
5.823
5.849
5.807
5.833
56,223
-0.01(-0.18%)
Oct 02, 2002
5.849
5.864
5.812
5.843
102,786
-0.01(-0.09%)
Oct 01, 2002
5.885
5.911
5.828
5.849
91,966
-0.04(-0.62%)
Sep 30, 2002
5.807
5.885
5.807
5.885
97,376
+0.06(+0.98%)
Sep 27, 2002
5.875
5.890
5.828
5.828
58,928
-0.05(-0.88%)
Sep 26, 2002
5.823
5.885
5.823
5.880
59,701
+0.02(+0.35%)
Sep 25, 2002
5.797
5.869
5.797
5.859
60,280
+0.04(+0.62%)
Sep 24, 2002
5.849
5.849
5.787
5.823
60,474
+0.02(+0.36%)
Sep 23, 2002
5.875
5.895
5.802
5.802
80,567
-0.07(-1.23%)
Sep 20, 2002
5.875
5.895
5.859
5.875
36,129
-0.02(-0.35%)
Sep 19, 2002
5.880
5.900
5.859
5.895
57,575
+0.01(+0.09%)
Sep 18, 2002
5.843
5.875
5.843
5.890
88,296
+0.06(+0.98%)
Sep 17, 2002
5.818
5.833
5.781
5.833
50,040
+0.01(+0.18%)
Sep 16, 2002
5.771
5.823
5.771
5.823
86,170
+0.04(+0.72%)
Sep 13, 2002
5.766
5.812
5.766
5.781
32,652
-0.03(-0.45%)
Sep 12, 2002
5.797
5.828
5.781
5.807
142,007
-0.02(-0.27%)
Sep 11, 2002
5.875
5.895
5.792
5.823
132,927
-0.04(-0.71%)
Sep 10, 2002
5.849
5.926
5.823
5.864
83,659
+0.04(+0.62%)
Sep 09, 2002
5.818
5.828
5.792
5.828
49,847
+0.03(+0.54%)
Sep 06, 2002
5.823
5.952
5.750
5.797
261,603
-0.04(-0.71%)
Sep 05, 2002
5.823
5.843
5.802
5.838
66,849
+0.04(+0.71%)
Sep 04, 2002
5.828
5.895
5.787
5.797
132,733
-0.05(-0.88%)
Sep 03, 2002
5.838
5.869
5.828
5.849
48,108
+0.03(+0.53%)
Aug 30, 2002
5.771
5.843
5.766
5.818
5,545,068
+0.05(+0.90%)
Aug 29, 2002
5.745
5.787
5.730
5.766
83,659
-0.01(-0.09%)
Aug 28, 2002
5.745
5.812
5.745
5.771
76,896
+0.03(+0.45%)
Aug 27, 2002
5.755
5.755
5.667
5.745
195,140
-0.03(-0.45%)
Aug 26, 2002
5.776
5.797
5.730
5.771
3,400,460
-0.01(-0.18%)
Aug 23, 2002
5.776
5.787
5.755
5.781
47,335
+0.01(+0.09%)
Aug 22, 2002
5.797
5.807
5.730
5.776
83,272
-0.02(-0.36%)
Aug 21, 2002
5.807
5.843
5.781
5.797
121,527
+0.00(+0.00%)
Aug 20, 2002
5.771
5.797
5.750
5.797
3,303,856
+0.05(+0.81%)
Aug 16, 2002
5.875
5.875
5.740
5.750
67,429
-0.09(-1.51%)
Aug 15, 2002
5.869
5.890
5.838
5.838
31,879
-0.03(-0.53%)
Aug 14, 2002
5.854
5.875
5.818
5.869
52,359
+0.05(+0.89%)
Aug 13, 2002
5.823
5.890
5.818
5.818
79,022
-0.03(-0.53%)
Aug 12, 2002
5.849
5.859
5.812
5.849
33,231
+0.03(+0.53%)
Aug 07, 2002
5.797
5.823
5.781
5.818
48,495
+0.04(+0.63%)
Aug 06, 2002
5.849
5.900
5.776
5.781
76,123
-0.07(-1.15%)
Aug 05, 2002
5.890
5.906
5.823
5.849
72,839
-0.04(-0.70%)
Aug 02, 2002
5.854
5.895
5.823
5.890
70,714
+0.07(+1.16%)
Aug 01, 2002
5.792
5.875
5.792
5.823
131,574
+0.03(+0.54%)
Jul 31, 2002
5.766
5.797
5.761
5.792
40,766
+0.02(+0.27%)
Jul 30, 2002
5.776
5.807
5.771
5.776
95,058
-0.01(-0.09%)
Jul 29, 2002
5.792
5.797
5.745
5.781
153,020
-0.01(-0.18%)
Jul 26, 2002
5.740
5.797
5.740
5.792
50,040
+0.05(+0.90%)
Jul 25, 2002
5.807
5.807
5.740
5.740
89,648
-0.05(-0.80%)
Jul 24, 2002
5.781
5.797
5.781
5.787
58,928
+0.00(+0.00%)
Jul 23, 2002
5.781
5.797
5.771
5.787
125,778
+0.00(+0.00%)
Jul 22, 2002
5.843
5.843
5.776
5.787
61,053
-0.06(-0.97%)
Jul 19, 2002
5.823
5.849
5.802
5.843
72,259
+0.04(+0.71%)
Jul 17, 2002
5.776
5.818
5.776
5.802
83,079
+0.01(+0.09%)
Jul 12, 2002
5.781
5.797
5.771
5.797
48,881
+0.02(+0.27%)
Jul 11, 2002
5.797
5.828
5.781
5.781
40,766
-0.04(-0.62%)
Jul 10, 2002
5.781
5.833
5.776
5.818
62,019
+0.01(+0.09%)
Jul 09, 2002
5.766
5.812
5.766
5.812
44,824
+0.05(+0.81%)
Jul 08, 2002
5.740
5.766
5.740
5.766
66,270
+0.03(+0.45%)
Jul 05, 2002
5.745
5.761
5.730
5.740
27,435
-0.01(-0.09%)
Jul 04, 2002
5.745
5.745
5.714
5.745
67,043
+0.00(+0.00%)
Jul 03, 2002
5.745
5.745
5.714
5.745
67,043
+0.02(+0.27%)
Jul 02, 2002
5.735
5.761
5.709
5.730
48,301
-0.01(-0.09%)
Jul 01, 2002
5.704
5.735
5.673
5.735
76,123
+0.06(+1.00%)
Jun 28, 2002
5.673
5.719
5.667
5.678
120,754
-0.01(-0.18%)
Jun 27, 2002
5.667
5.688
5.662
5.688
77,476
+0.03(+0.55%)
Jun 26, 2002
5.642
5.688
5.642
5.657
105,491
+0.03(+0.46%)
Jun 25, 2002
5.636
5.688
5.595
5.631
98,729
-0.02(-0.37%)
Jun 21, 2002
5.667
5.693
5.652
5.652
82,693
+0.01(+0.09%)
Jun 20, 2002
5.600
5.673
5.600
5.647
61,633
+0.04(+0.65%)
Jun 19, 2002
5.616
5.621
5.595
5.611
52,552
+0.02(+0.28%)
Jun 18, 2002
5.595
5.626
5.590
5.595
64,338
-0.01(-0.18%)
Jun 17, 2002
5.590
5.631
5.590
5.605
30,526
-0.01(-0.09%)
Jun 14, 2002
5.626
5.657
5.611
5.611
76,896
-0.09(-1.63%)
Jun 12, 2002
5.657
5.704
5.647
5.704
69,941
+0.05(+0.92%)
Jun 11, 2002
5.636
5.662
5.621
5.652
53,711
+0.03(+0.46%)
Jun 10, 2002
5.616
5.652
5.605
5.626
61,053
+0.01(+0.09%)
Jun 07, 2002
5.626
5.642
5.621
5.621
21,639
-0.01(-0.18%)
Jun 06, 2002
5.626
5.652
5.616
5.631
40,380
+0.01(+0.09%)
Jun 05, 2002
5.585
5.631
5.585
5.626
84,818
+0.06(+1.12%)
May 31, 2002
5.569
5.574
5.517
5.564
139,882
+0.03(+0.47%)
May 28, 2002
5.512
5.538
5.507
5.538
100,854
+0.04(+0.66%)
May 27, 2002
5.502
5.543
5.476
5.502
197,458
+0.00(+0.00%)
May 24, 2002
5.502
5.543
5.476
5.502
197,458
-0.01(-0.19%)
May 23, 2002
5.491
5.517
5.491
5.512
109,742
-0.03(-0.47%)
May 22, 2002
5.559
5.579
5.523
5.538
95,251
-0.02(-0.37%)
May 21, 2002
5.595
5.621
5.559
5.559
88,102
-0.06(-1.01%)
May 20, 2002
5.605
5.616
5.579
5.616
73,998
+0.01(+0.18%)
May 17, 2002
5.621
5.621
5.595
5.605
44,437
-0.01(-0.18%)
May 16, 2002
5.595
5.642
5.595
5.616
79,408
-0.01(-0.09%)
May 15, 2002
5.662
5.673
5.616
5.621
48,301
-0.02(-0.28%)
May 14, 2002
5.673
5.673
5.631
5.636
59,121
-0.01(-0.18%)
May 13, 2002
5.678
5.719
5.647
5.647
157,271
-0.05(-0.82%)
May 10, 2002
5.647
5.693
5.621
5.693
67,236
+0.05(+0.82%)
May 09, 2002
5.616
5.647
5.611
5.647
40,960
+0.02(+0.28%)
May 08, 2002
5.642
5.647
5.595
5.631
6,356,541
-0.03(-0.46%)
May 07, 2002
5.662
5.683
5.642
5.657
73,805
-0.01(-0.09%)
May 06, 2002
5.657
5.683
5.657
5.662
65,111
+0.00(+0.00%)
May 03, 2002
5.667
5.683
5.652
5.662
95,058
+0.00(+0.00%)
May 02, 2002
5.683
5.683
5.642
5.662
74,771
+0.01(+0.09%)
May 01, 2002
5.652
5.678
5.647
5.657
98,729
-0.02(-0.27%)
Apr 30, 2002
5.600
5.683
5.585
5.673
169,829
+0.05(+0.92%)
Apr 29, 2002
5.600
5.621
5.585
5.621
41,539
+0.02(+0.37%)
Apr 26, 2002
5.616
5.626
5.600
5.600
30,526
-0.03(-0.55%)
Apr 25, 2002
5.548
5.636
5.548
5.631
133,893
+0.07(+1.21%)
Apr 24, 2002
5.554
5.590
5.528
5.564
57,575
+0.03(+0.47%)
Apr 23, 2002
5.512
5.538
5.486
5.538
108,969
+0.05(+0.94%)
Apr 22, 2002
5.435
5.497
5.435
5.486
98,149
+0.03(+0.57%)
Apr 19, 2002
5.460
5.460
5.435
5.455
47,915
-0.01(-0.09%)
Apr 18, 2002
5.455
5.466
5.429
5.460
107,616
+0.01(+0.09%)
Apr 17, 2002
5.404
5.455
5.388
5.455
150,702
+0.07(+1.35%)
Apr 16, 2002
5.429
5.450
5.383
5.383
146,065
-0.06(-1.05%)
Apr 15, 2002
5.486
5.486
5.419
5.440
62,792
-0.06(-1.04%)
Apr 12, 2002
5.440
5.497
5.440
5.497
132,927
+0.05(+0.95%)
Apr 11, 2002
5.440
5.466
5.440
5.445
113,219
-0.01(-0.19%)
Apr 10, 2002
5.445
5.455
5.440
5.455
57,189
-0.01(-0.09%)
Apr 09, 2002
5.435
5.460
5.435
5.460
113,219
+0.04(+0.76%)
Apr 08, 2002
5.419
5.455
5.409
5.419
126,164
+0.01(+0.10%)
Apr 05, 2002
5.404
5.450
5.404
5.414
80,954
+0.02(+0.29%)
Apr 04, 2002
5.409
5.414
5.383
5.398
66,656
-0.04(-0.76%)
Apr 03, 2002
5.419
5.440
5.404
5.440
51,393
+0.02(+0.29%)
Apr 02, 2002
5.383
5.440
5.383
5.424
3,072,006
+0.00(+0.00%)
Apr 01, 2002
5.419
5.466
5.419
5.424
115,151
+0.03(+0.58%)
Mar 29, 2002
5.372
5.393
5.357
5.393
107,810
+0.00(+0.00%)
Mar 28, 2002
5.372
5.393
5.357
5.393
107,810
+0.06(+1.17%)
Mar 27, 2002
5.331
5.357
5.331
5.331
99,888
-0.03(-0.48%)
Mar 26, 2002
5.326
5.367
5.300
5.357
190,309
+0.04(+0.68%)
Mar 25, 2002
5.357
5.383
5.310
5.321
126,744
-0.06(-1.06%)
Mar 22, 2002
5.372
5.404
5.357
5.378
130,608
+0.03(+0.58%)
Mar 21, 2002
5.290
5.347
5.290
5.347
156,112
+0.04(+0.78%)
Mar 20, 2002
5.357
5.372
5.290
5.305
241,123
-0.06(-1.06%)
Mar 19, 2002
5.362
5.393
5.352
5.362
134,472
-0.06(-1.15%)
Mar 18, 2002
5.424
5.435
5.409
5.424
40,766
+0.02(+0.29%)
Mar 15, 2002
5.460
5.460
5.367
5.409
176,978
-0.06(-1.04%)
Mar 14, 2002
5.486
5.533
5.460
5.466
118,436
-0.10(-1.77%)
Mar 13, 2002
5.574
5.590
5.548
5.564
92,739
-0.01(-0.09%)
Mar 12, 2002
5.590
5.600
5.548
5.569
107,423
+0.03(+0.47%)
Mar 11, 2002
5.564
5.611
5.533
5.543
772,831
-0.05(-0.83%)
Mar 08, 2002
5.647
5.647
5.554
5.590
174,273
-0.07(-1.19%)
Mar 07, 2002
5.719
5.719
5.657
5.657
5,892,842
-0.05(-0.91%)
Mar 06, 2002
5.719
5.730
5.709
5.709
63,372
-0.01(-0.18%)
Mar 05, 2002
5.735
5.735
5.704
5.719
89,648
-0.02(-0.27%)
Mar 04, 2002
5.709
5.735
5.673
5.735
181,229
+0.03(+0.54%)
Mar 01, 2002
5.693
5.719
5.693
5.704
66,077
+0.00(+0.00%)
Feb 28, 2002
5.745
5.781
5.693
5.704
193,594
-0.05(-0.90%)
Feb 27, 2002
5.740
5.766
5.693
5.755
188,957
+0.02(+0.36%)
Feb 26, 2002
5.724
5.745
5.699
5.735
135,052
-0.01(-0.09%)
Feb 25, 2002
5.704
5.740
5.704
5.740
92,933
+0.04(+0.64%)
Feb 22, 2002
5.719
5.730
5.704
5.704
93,705
-0.02(-0.27%)
Feb 21, 2002
5.719
5.719
5.693
5.719
111,674
+0.01(+0.18%)
Feb 20, 2002
5.719
5.719
5.693
5.709
148,770
-0.01(-0.18%)
Feb 19, 2002
5.719
5.719
5.704
5.719
128,483
+0.00(+0.00%)
Feb 18, 2002
5.714
5.719
5.704
5.719
32,652
+0.00(+0.00%)
Feb 15, 2002
5.714
5.719
5.704
5.719
32,652
+0.02(+0.27%)
Feb 14, 2002
5.683
5.714
5.647
5.704
136,404
+0.03(+0.46%)
Feb 13, 2002
5.688
5.688
5.621
5.678
64,724
-0.02(-0.27%)
Feb 12, 2002
5.693
5.693
5.652
5.693
113,219
+0.03(+0.46%)
Feb 11, 2002
5.699
5.719
5.662
5.667
46,176
-0.05(-0.82%)
Feb 08, 2002
5.693
5.714
5.683
5.714
149,929
+0.03(+0.55%)
Feb 07, 2002
5.719
5.719
5.652
5.683
96,603
-0.03(-0.45%)
Feb 06, 2002
5.714
5.719
5.704
5.709
101,047
-0.01(-0.09%)
Feb 05, 2002
5.714
5.714
5.699
5.714
3,999,404
+0.00(+0.00%)
Feb 04, 2002
5.693
5.719
5.688
5.714
123,073
+0.02(+0.36%)
Feb 01, 2002
5.693
5.719
5.688
5.693
81,920
-0.03(-0.45%)
Jan 31, 2002
5.693
5.740
5.693
5.719
198,810
+0.03(+0.45%)
Jan 30, 2002
5.652
5.719
5.652
5.693
695,548
+0.01(+0.18%)
Jan 29, 2002
5.611
5.683
5.611
5.683
135,438
+0.06(+1.10%)
Jan 28, 2002
5.631
5.631
5.590
5.621
66,656
-0.01(-0.09%)
Jan 25, 2002
5.652
5.652
5.611
5.626
77,862
-0.02(-0.28%)
Jan 24, 2002
5.693
5.693
5.616
5.642
135,052
-0.08(-1.36%)
Jan 23, 2002
5.688
5.719
5.657
5.719
133,699
+0.06(+1.01%)
Jan 22, 2002
5.709
5.709
5.590
5.662
228,565
-0.03(-0.45%)
Jan 21, 2002
5.709
5.709
5.683
5.688
56,223
+0.00(+0.00%)
Jan 18, 2002
5.709
5.709
5.683
5.688
56,223
-0.02(-0.36%)
Jan 17, 2002
5.699
5.714
5.688
5.709
71,873
+0.02(+0.36%)
Jan 16, 2002
5.683
5.693
5.667
5.688
162,681
+0.03(+0.46%)
Jan 15, 2002
5.595
5.662
5.595
5.662
172,341
+0.02(+0.37%)
Jan 14, 2002
5.486
5.719
5.486
5.642
167,124
+0.16(+2.83%)
Jan 11, 2002
5.517
5.517
5.445
5.486
134,279
-0.01(-0.19%)
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.