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
Amazon.com
(NQ:
AMZN
)
181.99
-1.55 (-0.85%)
Streaming Delayed Price
Updated: 2:16 PM EDT, May 21, 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 (%)
Jan 31, 2003
1.079
1.111
1.075
1.090
125,747,008
+0.00(+0.18%)
Jan 30, 2003
1.101
1.117
1.084
1.088
119,923,464
-0.01(-1.22%)
Jan 29, 2003
1.075
1.115
1.067
1.101
142,931,328
+0.02(+2.13%)
Jan 28, 2003
1.093
1.096
1.059
1.078
160,181,792
-0.01(-0.74%)
Jan 27, 2003
1.081
1.116
1.079
1.086
164,892,848
-0.02(-1.49%)
Jan 24, 2003
1.127
1.162
1.093
1.103
436,255,456
+0.02(+1.47%)
Jan 23, 2003
1.074
1.099
1.055
1.087
222,373,696
+0.03(+2.93%)
Jan 22, 2003
1.036
1.082
1.035
1.056
134,283,024
+0.00(+0.43%)
Jan 21, 2003
1.060
1.078
1.016
1.052
126,544,880
-0.02(-1.50%)
Jan 17, 2003
1.070
1.083
1.059
1.067
116,731,856
-0.02(-1.83%)
Jan 16, 2003
1.082
1.102
1.070
1.087
157,431,344
-0.02(-2.11%)
Jan 15, 2003
1.127
1.128
1.094
1.111
141,251,376
-0.02(-2.07%)
Jan 14, 2003
1.090
1.135
1.080
1.134
141,971,072
+0.03(+3.18%)
Jan 13, 2003
1.064
1.102
1.060
1.099
143,053,600
+0.04(+3.38%)
Jan 10, 2003
1.046
1.081
1.038
1.063
152,589,984
-0.01(-0.61%)
Jan 09, 2003
1.052
1.082
1.043
1.070
124,381,800
+0.02(+2.05%)
Jan 08, 2003
1.069
1.077
1.039
1.049
140,668,016
-0.03(-2.55%)
Jan 07, 2003
1.039
1.085
1.028
1.076
192,832,384
+0.04(+4.20%)
Jan 06, 2003
1.018
1.056
1.013
1.033
154,969,568
+0.01(+0.88%)
Jan 03, 2003
0.9772
1.024
0.9682
1.024
176,223,424
+0.05(+4.85%)
Jan 02, 2003
0.9572
0.9817
0.9253
0.9762
130,909,112
+0.03(+3.60%)
Dec 31, 2002
0.9602
0.9757
0.9393
0.9423
111,427,408
-0.02(-1.87%)
Dec 30, 2002
0.9403
0.9677
0.9348
0.9602
167,067,952
+0.02(+2.07%)
Dec 27, 2002
0.9962
1.003
0.9193
0.9408
441,179,008
-0.07(-7.09%)
Dec 26, 2002
1.077
1.077
0.9977
1.013
284,990,592
-0.08(-7.22%)
Dec 24, 2002
1.106
1.111
1.092
1.091
47,144,604
-0.02(-1.62%)
Dec 23, 2002
1.087
1.121
1.077
1.109
88,886,528
+0.02(+1.41%)
Dec 20, 2002
1.087
1.098
1.077
1.094
99,148,608
+0.01(+1.11%)
Dec 19, 2002
1.079
1.107
1.074
1.082
118,818,752
-0.02(-1.86%)
Dec 18, 2002
1.110
1.110
1.096
1.102
80,144,016
-0.02(-1.60%)
Dec 17, 2002
1.114
1.125
1.113
1.120
69,362,728
-0.00(-0.22%)
Dec 16, 2002
1.109
1.124
1.099
1.123
99,750,016
+0.02(+1.49%)
Dec 13, 2002
1.121
1.115
1.091
1.106
77,537,904
-0.01(-0.54%)
Dec 12, 2002
1.121
1.128
1.088
1.112
120,222,040
+0.01(+0.77%)
Dec 11, 2002
1.081
1.116
1.078
1.104
128,301,000
+0.01(+1.23%)
Dec 10, 2002
1.095
1.097
1.060
1.090
142,690,752
+0.01(+0.83%)
Dec 09, 2002
1.109
1.115
1.077
1.081
149,797,424
-0.05(-4.11%)
Dec 06, 2002
1.082
1.132
1.073
1.128
188,648,576
+0.00(+0.13%)
Dec 05, 2002
1.180
1.181
1.107
1.126
214,274,688
-0.04(-3.46%)
Dec 04, 2002
1.171
1.187
1.145
1.167
159,508,208
-0.02(-1.47%)
Dec 03, 2002
1.189
1.196
1.166
1.184
119,227,712
-0.02(-1.53%)
Dec 02, 2002
1.205
1.246
1.197
1.203
224,813,424
+0.04(+3.25%)
Nov 29, 2002
1.205
1.216
1.164
1.165
51,769,452
-0.04(-3.03%)
Nov 27, 2002
1.183
1.209
1.183
1.201
113,766,896
+0.03(+2.91%)
Nov 26, 2002
1.198
1.208
1.166
1.167
128,910,424
-0.04(-3.51%)
Nov 25, 2002
1.199
1.222
1.188
1.210
202,649,424
+0.01(+1.08%)
Nov 22, 2002
1.157
1.211
1.152
1.197
234,516,176
+0.03(+2.52%)
Nov 21, 2002
1.164
1.190
1.158
1.167
226,643,712
+0.02(+2.18%)
Nov 20, 2002
1.065
1.147
1.059
1.142
267,609,824
+0.08(+7.56%)
Nov 19, 2002
1.091
1.092
1.059
1.062
246,722,816
-0.06(-5.04%)
Nov 18, 2002
1.123
1.184
1.105
1.118
508,763,584
+0.01(+0.95%)
Nov 15, 2002
1.055
1.115
1.052
1.108
247,131,776
+0.05(+4.71%)
Nov 14, 2002
1.047
1.072
1.045
1.058
264,899,456
+0.04(+3.92%)
Nov 13, 2002
0.9782
1.048
0.9782
1.018
367,660,544
+0.03(+2.98%)
Nov 12, 2002
0.9483
0.9972
0.9483
0.9887
210,187,104
+0.04(+4.32%)
Nov 11, 2002
0.9677
0.9752
0.9378
0.9478
115,494,952
-0.03(-2.61%)
Nov 08, 2002
0.9498
0.9809
0.9383
0.9732
143,304,192
+0.02(+2.04%)
Nov 07, 2002
0.9403
0.9612
0.9363
0.9538
128,876,344
-0.01(-1.14%)
Nov 06, 2002
0.9363
0.9672
0.9109
0.9647
160,300,064
+0.03(+3.31%)
Nov 05, 2002
0.9283
0.9413
0.9079
0.9338
159,574,368
-0.00(-0.32%)
Nov 04, 2002
0.9676
0.9882
0.9273
0.9368
260,298,672
-0.05(-5.15%)
Nov 01, 2002
0.9622
0.9927
0.9523
0.9877
111,363,264
+0.02(+2.27%)
Oct 31, 2002
0.9493
0.9717
0.9403
0.9657
134,262,992
+0.01(+1.47%)
Oct 30, 2002
0.9403
0.9587
0.9213
0.9518
138,184,176
+0.03(+2.75%)
Oct 29, 2002
0.9233
0.9438
0.9014
0.9263
145,346,992
-0.00(-0.11%)
Oct 28, 2002
0.9617
0.9842
0.9178
0.9273
176,451,696
-0.04(-3.68%)
Oct 25, 2002
0.9398
0.9657
0.9222
0.9627
318,439,072
-0.03(-2.82%)
Oct 24, 2002
0.9952
1.099
0.9877
0.9907
253,254,144
+0.01(+0.56%)
Oct 23, 2002
0.9737
0.9887
0.9662
0.9852
132,595,072
+0.02(+1.91%)
Oct 22, 2002
0.9483
0.9932
0.9428
0.9667
172,462,608
+0.00(+0.52%)
Oct 21, 2002
0.9423
0.9742
0.9341
0.9617
135,020,768
+0.01(+1.26%)
Oct 18, 2002
0.9218
0.9622
0.9158
0.9498
131,861,352
+0.01(+1.60%)
Oct 17, 2002
1.003
1.009
0.9193
0.9348
282,195,584
-0.04(-3.85%)
Oct 16, 2002
0.9114
0.9807
0.9104
0.9722
175,299,264
+0.03(+2.90%)
Oct 15, 2002
0.9897
1.005
0.9303
0.9448
279,716,224
-0.01(-1.35%)
Oct 14, 2002
0.9069
0.9592
0.9064
0.9577
196,450,880
+0.04(+4.01%)
Oct 11, 2002
0.9054
0.9348
0.9029
0.9208
193,269,408
+0.02(+2.78%)
Oct 10, 2002
0.8560
0.8964
0.8555
0.8959
211,628,480
+0.05(+6.52%)
Oct 09, 2002
0.8330
0.8545
0.8281
0.8410
120,919,680
-0.00(-0.47%)
Oct 08, 2002
0.8420
0.8511
0.8211
0.8450
122,413,184
+0.01(+1.80%)
Oct 07, 2002
0.8256
0.8460
0.8166
0.8300
114,580,808
+0.00(+0.54%)
Oct 04, 2002
0.8455
0.8555
0.8171
0.8256
153,536,192
-0.01(-1.19%)
Oct 03, 2002
0.8375
0.8605
0.8310
0.8355
127,162,328
-0.01(-1.53%)
Oct 02, 2002
0.8385
0.8799
0.8330
0.8485
164,958,992
+0.00(+0.35%)
Oct 01, 2002
0.8096
0.8510
0.7986
0.8455
183,562,640
+0.05(+6.14%)
Sep 30, 2002
0.8300
0.8405
0.7906
0.7966
180,811,792
-0.05(-6.11%)
Sep 27, 2002
0.8405
0.8681
0.8390
0.8485
141,044,896
-0.01(-0.82%)
Sep 26, 2002
0.7941
0.8655
0.7837
0.8555
233,054,752
+0.07(+9.03%)
Sep 25, 2002
0.8066
0.8176
0.7627
0.7847
186,976,576
-0.01(-1.26%)
Sep 24, 2002
0.7916
0.8166
0.7782
0.7946
141,780,624
-0.01(-0.75%)
Sep 23, 2002
0.7782
0.8201
0.7777
0.8006
148,271,856
+0.01(+1.20%)
Sep 20, 2002
0.8705
0.8799
0.7707
0.7911
252,450,256
-0.07(-7.84%)
Sep 19, 2002
0.8680
0.8799
0.8565
0.8585
96,217,728
-0.03(-2.93%)
Sep 18, 2002
0.8590
0.8944
0.8455
0.8844
168,270,768
+0.02(+2.19%)
Sep 17, 2002
0.8480
0.8854
0.8365
0.8655
173,031,936
+0.03(+3.83%)
Sep 16, 2002
0.8236
0.8445
0.8206
0.8335
59,088,624
+0.00(+0.60%)
Sep 13, 2002
0.8325
0.8475
0.8231
0.8286
73,178,016
-0.01(-0.84%)
Sep 12, 2002
0.8395
0.8545
0.8286
0.8355
141,727,936
-0.02(-2.10%)
Sep 11, 2002
0.8555
0.8904
0.8500
0.8535
133,709,688
-0.00(-0.12%)
Sep 10, 2002
0.8246
0.8655
0.8191
0.8545
225,396,784
+0.03(+3.76%)
Sep 09, 2002
0.7542
0.8305
0.7512
0.8236
176,510,096
+0.06(+7.84%)
Sep 06, 2002
0.7263
0.7722
0.7263
0.7637
98,430,744
+0.05(+7.44%)
Sep 05, 2002
0.7273
0.7343
0.7103
0.7108
105,481,464
-0.03(-3.85%)
Sep 04, 2002
0.7313
0.7462
0.7113
0.7393
88,259,056
+0.01(+1.51%)
Sep 03, 2002
0.7338
0.7497
0.7228
0.7283
93,619,632
-0.02(-2.28%)
Aug 30, 2002
0.7438
0.7672
0.7358
0.7452
68,426,528
-0.01(-1.52%)
Aug 29, 2002
0.7198
0.7577
0.7088
0.7567
135,888,800
+0.03(+4.12%)
Aug 28, 2002
0.7223
0.7467
0.7158
0.7268
99,675,840
+0.00(+0.34%)
Aug 27, 2002
0.7502
0.7617
0.7233
0.7243
71,674,152
-0.02(-2.75%)
Aug 26, 2002
0.7627
0.7702
0.7323
0.7447
127,605,368
-0.01(-1.58%)
Aug 23, 2002
0.7782
0.7842
0.7457
0.7567
100,828,544
-0.03(-3.56%)
Aug 22, 2002
0.7652
0.7956
0.7442
0.7847
137,318,144
+0.02(+2.28%)
Aug 21, 2002
0.7956
0.7966
0.7582
0.7672
145,837,424
-0.03(-3.39%)
Aug 20, 2002
0.7672
0.7976
0.7637
0.7941
154,402,224
+0.05(+6.85%)
Aug 16, 2002
0.7178
0.7487
0.7138
0.7433
72,722,608
+0.01(+1.92%)
Aug 15, 2002
0.7009
0.7358
0.6944
0.7293
101,103,192
+0.04(+5.10%)
Aug 14, 2002
0.6949
0.7014
0.6644
0.6939
139,128,400
-0.00(-0.14%)
Aug 13, 2002
0.7133
0.7318
0.6938
0.6949
103,945,360
-0.03(-3.86%)
Aug 12, 2002
0.7053
0.7228
0.6959
0.7228
69,328,648
+0.04(+6.54%)
Aug 07, 2002
0.6949
0.6954
0.6410
0.6784
111,555,712
-0.01(-1.02%)
Aug 06, 2002
0.6619
0.6934
0.6555
0.6854
94,331,344
+0.04(+6.76%)
Aug 05, 2002
0.6809
0.6879
0.6375
0.6420
76,986,616
-0.05(-7.01%)
Aug 02, 2002
0.7048
0.7053
0.6709
0.6904
83,672,296
-0.02(-2.26%)
Aug 01, 2002
0.7138
0.7233
0.6979
0.7063
121,493,024
-0.01(-2.07%)
Jul 31, 2002
0.7208
0.7313
0.7053
0.7213
75,943,144
-0.02(-2.11%)
Jul 30, 2002
0.7078
0.7433
0.7023
0.7368
110,340,864
+0.02(+3.07%)
Jul 29, 2002
0.6609
0.7213
0.6599
0.7148
140,894,528
+0.07(+10.32%)
Jul 26, 2002
0.6345
0.6540
0.6235
0.6480
110,688,216
+0.02(+4.00%)
Jul 25, 2002
0.6839
0.6989
0.6185
0.6230
183,161,696
-0.08(-11.42%)
Jul 24, 2002
0.6170
0.7063
0.6116
0.7033
396,720,864
-0.02(-3.09%)
Jul 23, 2002
0.7752
0.7921
0.7183
0.7258
223,512,368
-0.05(-6.13%)
Jul 22, 2002
0.7557
0.7807
0.7482
0.7732
187,238,720
+0.01(+1.37%)
Jul 19, 2002
0.7662
0.7840
0.7517
0.7627
122,375,096
-0.04(-5.38%)
Jul 17, 2002
0.8400
0.8560
0.7642
0.8061
146,547,808
+0.04(+4.73%)
Jul 12, 2002
0.7857
0.8076
0.7607
0.7697
140,317,184
-0.01(-0.77%)
Jul 11, 2002
0.7313
0.7901
0.6984
0.7757
146,182,944
+0.03(+3.94%)
Jul 10, 2002
0.7807
0.7951
0.7308
0.7462
135,493,872
-0.03(-4.10%)
Jul 09, 2002
0.7507
0.7996
0.7476
0.7782
150,561,216
+0.03(+4.42%)
Jul 08, 2002
0.7587
0.7906
0.7323
0.7452
118,077,008
-0.01(-1.78%)
Jul 05, 2002
0.7178
0.7597
0.7168
0.7587
67,506,368
+0.05(+6.74%)
Jul 04, 2002
0.6674
0.7213
0.6430
0.7108
154,486,432
+0.00(+0.00%)
Jul 03, 2002
0.6674
0.7213
0.6430
0.7108
154,265,904
+0.05(+6.98%)
Jul 02, 2002
0.6784
0.7063
0.6485
0.6644
173,731,584
-0.01(-1.70%)
Jul 01, 2002
0.8066
0.8066
0.6744
0.6759
271,246,336
-0.13(-16.62%)
Jun 28, 2002
0.7827
0.8161
0.7682
0.8106
118,197,296
+0.02(+2.46%)
Jun 27, 2002
0.8036
0.8216
0.7632
0.7911
124,113,176
+0.00(+0.06%)
Jun 26, 2002
0.7328
0.7946
0.7323
0.7906
165,648,608
+0.03(+3.32%)
Jun 25, 2002
0.8425
0.8455
0.7502
0.7652
305,999,872
-0.11(-12.59%)
Jun 21, 2002
0.8779
0.8874
0.8650
0.8754
103,727,344
+0.00(+0.00%)
Jun 20, 2002
0.9139
0.9168
0.8650
0.8754
173,984,176
-0.04(-4.10%)
Jun 19, 2002
0.9223
0.9528
0.9114
0.9129
148,754,976
-0.02(-2.56%)
Jun 18, 2002
0.9044
0.9558
0.9024
0.9368
159,580,384
+0.02(+2.01%)
Jun 17, 2002
0.8455
0.9218
0.8410
0.9183
181,457,712
+0.08(+9.45%)
Jun 14, 2002
0.8550
0.8680
0.8111
0.8390
159,828,960
-0.01(-1.52%)
Jun 12, 2002
0.8505
0.8555
0.8111
0.8520
146,485,664
-0.00(-0.35%)
Jun 11, 2002
0.8635
0.8874
0.8544
0.8550
110,292,752
-0.01(-0.92%)
Jun 10, 2002
0.8929
0.9039
0.8490
0.8630
222,121,104
-0.06(-6.89%)
Jun 07, 2002
0.8924
0.9303
0.8904
0.9268
107,051,144
+0.02(+2.26%)
Jun 06, 2002
0.8924
0.9183
0.8859
0.9064
104,481,112
+0.01(+1.00%)
Jun 05, 2002
0.8969
0.9069
0.8705
0.8974
87,276,752
-0.01(-1.32%)
May 31, 2002
0.9228
0.9423
0.9079
0.9094
101,556,256
-0.04(-4.35%)
May 28, 2002
0.9762
0.9782
0.9363
0.9508
79,165,728
-0.02(-2.11%)
May 27, 2002
0.9677
0.9822
0.9508
0.9712
85,765,208
+0.00(+0.00%)
May 24, 2002
0.9677
0.9822
0.9508
0.9712
85,195,872
+0.00(+0.10%)
May 23, 2002
0.9398
0.9752
0.9283
0.9702
113,151,456
+0.03(+3.73%)
May 22, 2002
0.9313
0.9543
0.9089
0.9353
101,680,544
-0.00(-0.37%)
May 21, 2002
0.9747
0.9877
0.9253
0.9388
155,538,896
-0.03(-2.94%)
May 20, 2002
0.9378
0.9717
0.9363
0.9672
169,501,648
+0.01(+1.20%)
May 17, 2002
0.9962
0.9977
0.9383
0.9558
129,010,664
-0.02(-2.29%)
May 16, 2002
0.9732
0.9952
0.9622
0.9782
156,575,328
-0.02(-1.65%)
May 15, 2002
0.9318
1.018
0.9153
0.9947
258,310,000
+0.06(+6.01%)
May 14, 2002
0.8999
0.9702
0.8989
0.9383
293,713,056
+0.07(+8.60%)
May 13, 2002
0.8565
0.8794
0.8405
0.8640
133,613,464
+0.02(+2.24%)
May 10, 2002
0.8924
0.8959
0.8380
0.8450
151,802,128
-0.04(-4.46%)
May 09, 2002
0.8540
0.9094
0.8530
0.8844
220,401,072
+0.02(+2.37%)
May 08, 2002
0.8256
0.8710
0.8231
0.8640
157,603,744
+0.06(+7.51%)
May 07, 2002
0.8036
0.8156
0.7997
0.8036
110,828,008
-0.00(-0.06%)
May 06, 2002
0.7951
0.8226
0.7857
0.8041
107,209,520
+0.00(+0.44%)
May 03, 2002
0.8096
0.8181
0.7857
0.8006
102,540,560
-0.01(-1.65%)
May 02, 2002
0.8196
0.8305
0.8106
0.8141
96,566,544
-0.01(-1.03%)
May 01, 2002
0.8256
0.8505
0.8191
0.8226
154,366,144
-0.01(-1.20%)
Apr 30, 2002
0.8046
0.8360
0.7946
0.8325
128,555,592
+0.03(+3.15%)
Apr 29, 2002
0.8355
0.8480
0.7931
0.8071
168,509,328
-0.04(-4.32%)
Apr 26, 2002
0.8410
0.8455
0.8141
0.8435
162,184,496
+0.00(+0.54%)
Apr 25, 2002
0.8236
0.8505
0.8186
0.8390
234,897,072
+0.00(+0.18%)
Apr 24, 2002
0.7597
0.8405
0.7507
0.8375
689,541,696
+0.14(+19.42%)
Apr 23, 2002
0.7158
0.7358
0.6924
0.7014
157,074,496
-0.01(-1.75%)
Apr 22, 2002
0.7273
0.7408
0.7058
0.7138
106,038,768
-0.01(-1.51%)
Apr 19, 2002
0.7173
0.7353
0.7058
0.7248
74,919,760
+0.01(+1.89%)
Apr 18, 2002
0.7333
0.7413
0.6959
0.7113
77,381,536
-0.03(-3.78%)
Apr 17, 2002
0.7103
0.7482
0.7103
0.7393
154,873,344
+0.04(+5.78%)
Apr 16, 2002
0.7073
0.7128
0.6844
0.6989
73,672,840
+0.01(+0.86%)
Apr 15, 2002
0.6694
0.7033
0.6659
0.6929
95,165,256
+0.03(+4.36%)
Apr 12, 2002
0.6435
0.6789
0.6410
0.6639
107,572,368
+0.03(+4.47%)
Apr 11, 2002
0.6624
0.6624
0.6245
0.6355
118,830,776
-0.04(-5.49%)
Apr 10, 2002
0.6864
0.6984
0.6510
0.6724
105,174,744
-0.01(-0.88%)
Apr 09, 2002
0.7018
0.7278
0.6764
0.6784
129,287,312
-0.02(-2.51%)
Apr 08, 2002
0.6470
0.6964
0.6465
0.6959
105,272,976
+0.02(+3.33%)
Apr 05, 2002
0.6819
0.7004
0.6639
0.6734
89,928,976
-0.00(-0.30%)
Apr 04, 2002
0.6849
0.6884
0.6599
0.6754
114,887,528
-0.01(-0.95%)
Apr 03, 2002
0.7168
0.7208
0.6784
0.6819
90,738,872
-0.03(-4.07%)
Apr 02, 2002
0.7303
0.7527
0.7078
0.7108
95,606,296
-0.03(-3.72%)
Apr 01, 2002
0.7123
0.7383
0.7053
0.7383
95,413,840
+0.02(+3.50%)
Mar 29, 2002
0.7183
0.7308
0.7108
0.7133
62,596,852
+0.00(+0.00%)
Mar 28, 2002
0.7183
0.7308
0.7108
0.7133
62,582,820
+0.00(+0.35%)
Mar 27, 2002
0.6934
0.7158
0.6834
0.7108
163,240,960
-0.03(-3.91%)
Mar 26, 2002
0.7303
0.7707
0.7258
0.7398
97,943,776
+0.00(+0.61%)
Mar 25, 2002
0.7717
0.7847
0.7343
0.7353
102,530,536
-0.04(-5.09%)
Mar 22, 2002
0.7542
0.7783
0.7532
0.7747
103,939,848
+0.02(+2.37%)
Mar 21, 2002
0.7293
0.7602
0.7263
0.7567
111,856,416
+0.03(+4.62%)
Mar 20, 2002
0.7223
0.7547
0.7133
0.7233
143,546,768
-0.01(-1.09%)
Mar 19, 2002
0.7557
0.7682
0.7263
0.7313
98,058,048
-0.02(-2.33%)
Mar 18, 2002
0.7058
0.7622
0.7053
0.7487
160,159,744
+0.05(+6.99%)
Mar 15, 2002
0.7118
0.7128
0.6759
0.6999
246,895,216
-0.02(-3.11%)
Mar 14, 2002
0.7477
0.7732
0.7123
0.7223
304,011,232
-0.06(-8.01%)
Mar 13, 2002
0.8006
0.8151
0.7802
0.7852
111,295,104
-0.03(-3.49%)
Mar 12, 2002
0.8156
0.8276
0.8001
0.8136
111,974,696
-0.02(-2.39%)
Mar 11, 2002
0.8001
0.8420
0.7911
0.8335
132,550,968
+0.02(+2.20%)
Mar 08, 2002
0.8106
0.8460
0.7946
0.8156
189,019,440
+0.04(+4.67%)
Mar 07, 2002
0.8186
0.8455
0.7682
0.7792
185,553,312
-0.04(-4.35%)
Mar 06, 2002
0.7393
0.8276
0.7393
0.8146
285,379,520
+0.02(+2.25%)
Mar 05, 2002
0.7981
0.8320
0.7747
0.7966
174,611,648
-0.03(-3.09%)
Mar 04, 2002
0.7692
0.8226
0.7682
0.8221
278,727,904
+0.05(+7.08%)
Mar 01, 2002
0.7048
0.7682
0.7043
0.7677
196,274,464
+0.06(+9.15%)
Feb 28, 2002
0.7128
0.7358
0.6949
0.7033
120,993,856
-0.01(-1.19%)
Feb 27, 2002
0.7258
0.7348
0.7043
0.7118
171,009,184
-0.01(-0.90%)
Feb 26, 2002
0.6739
0.7228
0.6709
0.7183
166,474,560
+0.03(+4.88%)
Feb 25, 2002
0.6530
0.6854
0.6485
0.6849
114,939,648
+0.03(+5.05%)
Feb 22, 2002
0.6510
0.6599
0.6335
0.6520
157,381,216
-0.01(-1.43%)
Feb 21, 2002
0.6440
0.6809
0.6435
0.6614
165,786,944
+0.01(+2.31%)
Feb 20, 2002
0.6580
0.6684
0.6061
0.6465
160,686,976
-0.00(-0.38%)
Feb 19, 2002
0.6460
0.6904
0.6385
0.6490
166,083,632
-0.02(-2.98%)
Feb 18, 2002
0.6939
0.7004
0.6619
0.6689
145,649,696
+0.00(+0.00%)
Feb 15, 2002
0.6939
0.7004
0.6619
0.6689
145,591,568
-0.02(-3.39%)
Feb 14, 2002
0.6654
0.7113
0.6634
0.6924
186,054,496
+0.03(+4.44%)
Feb 13, 2002
0.6535
0.6649
0.6515
0.6629
121,047,984
+0.02(+3.02%)
Feb 12, 2002
0.6500
0.6604
0.6235
0.6435
149,488,704
-0.02(-3.01%)
Feb 11, 2002
0.6305
0.6734
0.6255
0.6634
189,332,176
+0.04(+6.23%)
Feb 08, 2002
0.5742
0.6320
0.5737
0.6245
121,964,128
+0.06(+11.39%)
Feb 07, 2002
0.5612
0.5911
0.5517
0.5607
143,510,672
-0.00(-0.18%)
Feb 06, 2002
0.5936
0.5986
0.5587
0.5617
177,311,984
-0.01(-2.09%)
Feb 05, 2002
0.5976
0.6131
0.5567
0.5737
286,889,056
-0.05(-8.22%)
Feb 04, 2002
0.6440
0.6530
0.6200
0.6250
382,926,368
-0.06(-8.74%)
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.