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
Companhia Paranaense DE Energia [Copel] ADR
(NY:
ELP
)
7.540
+0.070 (+0.94%)
Streaming Delayed Price
Updated: 11:29 AM 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 (%)
Jul 31, 2003
0.6226
0.6317
0.6113
0.6158
2,578,305
-0.01(-1.45%)
Jul 30, 2003
0.6408
0.6454
0.6136
0.6249
1,787,519
-0.01(-1.43%)
Jul 29, 2003
0.6590
0.6590
0.6295
0.6340
466,902
-0.03(-4.45%)
Jul 28, 2003
0.6726
0.6726
0.6567
0.6635
606,401
-0.01(-2.01%)
Jul 25, 2003
0.6772
0.6772
0.6704
0.6772
1,348,340
+0.01(+1.02%)
Jul 24, 2003
0.6795
0.6795
0.6704
0.6704
716,855
-0.00(-0.34%)
Jul 23, 2003
0.6908
0.6931
0.6704
0.6726
2,518,017
-0.01(-1.99%)
Jul 22, 2003
0.6613
0.6976
0.6476
0.6863
3,446,101
+0.03(+4.86%)
Jul 21, 2003
0.6772
0.6817
0.6476
0.6545
1,069,783
-0.02(-3.03%)
Jul 18, 2003
0.6931
0.6931
0.6726
0.6749
2,156,728
-0.01(-1.66%)
Jul 17, 2003
0.6931
0.7022
0.6795
0.6863
739,738
+0.00(+0.67%)
Jul 16, 2003
0.7135
0.7135
0.6817
0.6817
1,122,590
-0.03(-4.46%)
Jul 15, 2003
0.7272
0.7272
0.7090
0.7135
3,662,170
-0.01(-0.95%)
Jul 14, 2003
0.7249
0.7272
0.7158
0.7204
382,851
+0.00(+0.32%)
Jul 11, 2003
0.7226
0.7317
0.7090
0.7181
763,942
-0.01(-1.86%)
Jul 10, 2003
0.7204
0.7317
0.7090
0.7317
1,393,226
-0.01(-1.23%)
Jul 09, 2003
0.7181
0.7454
0.7158
0.7408
2,745,087
+0.02(+2.84%)
Jul 08, 2003
0.6976
0.7272
0.6976
0.7204
328,723
+0.02(+2.26%)
Jul 07, 2003
0.7226
0.7249
0.6976
0.7045
907,841
-0.02(-2.21%)
Jul 03, 2003
0.7249
0.7476
0.7181
0.7204
500,787
-0.00(-0.63%)
Jul 02, 2003
0.7226
0.7385
0.7158
0.7249
1,956,501
+0.01(+1.59%)
Jul 01, 2003
0.6749
0.7135
0.6590
0.7135
796,506
+0.03(+4.67%)
Jun 30, 2003
0.6772
0.6817
0.6613
0.6817
3,634,886
+0.00(+0.67%)
Jun 27, 2003
0.6931
0.6931
0.6613
0.6772
1,999,187
-0.01(-1.97%)
Jun 26, 2003
0.7294
0.7294
0.6908
0.6908
671,529
-0.04(-5.59%)
Jun 25, 2003
0.7499
0.7522
0.7294
0.7317
693,092
-0.02(-2.13%)
Jun 24, 2003
0.7363
0.7544
0.7363
0.7476
1,375,184
+0.02(+3.46%)
Jun 23, 2003
0.7635
0.7635
0.7090
0.7226
2,378,518
-0.05(-5.92%)
Jun 20, 2003
0.7794
0.7908
0.7544
0.7681
1,688,065
-0.03(-3.70%)
Jun 19, 2003
0.7908
0.8067
0.7908
0.7976
1,278,371
+0.00(+0.29%)
Jun 18, 2003
0.8113
0.8181
0.7794
0.7953
742,819
-0.02(-1.96%)
Jun 17, 2003
0.8294
0.8385
0.8113
0.8113
1,051,740
-0.00(-0.56%)
Jun 16, 2003
0.8294
0.8499
0.8158
0.8158
835,231
-0.00(-0.28%)
Jun 13, 2003
0.8363
0.8363
0.8135
0.8181
1,231,284
-0.01(-0.83%)
Jun 12, 2003
0.8113
0.8272
0.7953
0.8249
749,420
+0.01(+1.68%)
Jun 11, 2003
0.8067
0.8113
0.7863
0.8113
297,039
+0.02(+2.00%)
Jun 10, 2003
0.8363
0.8363
0.7953
0.7953
1,665,622
-0.02(-2.78%)
Jun 09, 2003
0.8294
0.8408
0.8158
0.8181
194,065
-0.00(-0.55%)
Jun 06, 2003
0.8385
0.8522
0.8226
0.8226
3,536,313
+0.01(+0.84%)
Jun 05, 2003
0.7931
0.8294
0.7885
0.8158
1,820,083
+0.03(+4.06%)
Jun 04, 2003
0.7590
0.7953
0.7567
0.7840
7,353,384
+0.04(+4.86%)
Jun 03, 2003
0.7385
0.7476
0.7204
0.7476
190,545
+0.00(+0.30%)
Jun 02, 2003
0.7363
0.7567
0.7340
0.7454
1,653,301
+0.01(+0.92%)
May 30, 2003
0.7590
0.7590
0.7340
0.7385
756,901
-0.02(-2.11%)
May 29, 2003
0.7454
0.7794
0.7431
0.7544
4,243,928
+0.01(+1.22%)
May 28, 2003
0.7567
0.7567
0.7408
0.7454
394,292
-0.01(-1.50%)
May 27, 2003
0.7385
0.7590
0.7317
0.7567
683,411
-0.03(-4.03%)
May 23, 2003
0.7704
0.7908
0.7658
0.7885
1,161,755
+0.02(+2.36%)
May 22, 2003
0.7567
0.7794
0.7567
0.7704
1,560,008
+0.01(+1.80%)
May 21, 2003
0.7249
0.7567
0.7204
0.7567
2,607,348
+0.05(+7.77%)
May 20, 2003
0.7363
0.7363
0.6954
0.7022
2,090,719
-0.05(-6.08%)
May 19, 2003
0.7499
0.7681
0.7408
0.7476
4,596,855
-0.05(-6.00%)
May 16, 2003
0.7658
0.8067
0.7272
0.7953
2,646,954
+0.03(+3.55%)
May 15, 2003
0.8135
0.8135
0.7635
0.7681
1,111,148
-0.06(-6.89%)
May 14, 2003
0.8294
0.8340
0.8135
0.8249
1,692,906
-0.01(-1.09%)
May 13, 2003
0.8363
0.8567
0.8340
0.8340
1,284,971
+0.00(+0.27%)
May 12, 2003
0.8203
0.8499
0.8067
0.8317
3,150,821
-0.01(-1.35%)
May 09, 2003
0.7999
0.8453
0.7953
0.8431
3,727,298
+0.06(+7.85%)
May 08, 2003
0.7499
0.7817
0.7431
0.7817
832,151
+0.04(+5.20%)
May 07, 2003
0.6976
0.7476
0.6954
0.7431
3,177,225
+0.06(+8.64%)
May 06, 2003
0.7158
0.7181
0.6795
0.6840
1,755,394
-0.05(-6.23%)
May 05, 2003
0.7476
0.7499
0.7204
0.7294
2,201,614
-0.01(-1.23%)
May 02, 2003
0.7272
0.7544
0.7272
0.7385
1,385,745
+0.03(+4.17%)
May 01, 2003
0.7204
0.7204
0.6976
0.7090
414,975
-0.03(-3.70%)
Apr 30, 2003
0.7385
0.7476
0.7272
0.7363
632,364
+0.01(+1.25%)
Apr 29, 2003
0.7454
0.7794
0.7272
0.7272
1,691,146
-0.01(-1.23%)
Apr 28, 2003
0.6885
0.7385
0.6840
0.7363
2,265,423
+0.04(+6.23%)
Apr 25, 2003
0.6954
0.7067
0.6908
0.6931
4,565,611
-0.00(-0.65%)
Apr 24, 2003
0.7022
0.7022
0.6704
0.6976
4,310,816
+0.00(+0.66%)
Apr 23, 2003
0.6704
0.6954
0.6613
0.6931
4,386,067
+0.03(+5.17%)
Apr 22, 2003
0.6726
0.6817
0.6590
0.6590
1,743,953
-0.03(-4.61%)
Apr 21, 2003
0.6863
0.7067
0.6817
0.6908
649,086
+0.00(+0.33%)
Apr 17, 2003
0.6658
0.6999
0.6658
0.6885
1,253,727
+0.02(+3.41%)
Apr 16, 2003
0.6726
0.6772
0.6613
0.6658
593,199
+0.00(+0.69%)
Apr 15, 2003
0.6613
0.6658
0.6431
0.6613
452,820
+0.02(+3.56%)
Apr 14, 2003
0.6090
0.6386
0.5931
0.6386
781,544
+0.03(+4.46%)
Apr 11, 2003
0.6090
0.6136
0.6022
0.6113
294,839
+0.02(+2.67%)
Apr 10, 2003
0.6022
0.6136
0.5931
0.5954
1,277,490
-0.02(-2.60%)
Apr 09, 2003
0.6340
0.6340
0.5999
0.6113
708,934
-0.02(-3.93%)
Apr 08, 2003
0.6840
0.6840
0.6204
0.6363
3,994,414
-0.05(-6.67%)
Apr 07, 2003
0.7022
0.7226
0.6817
0.6817
1,958,702
+0.00(+0.33%)
Apr 04, 2003
0.6590
0.6795
0.6545
0.6795
1,727,231
+0.03(+4.91%)
Apr 03, 2003
0.6249
0.6704
0.6249
0.6476
6,163,464
+0.01(+2.15%)
Apr 02, 2003
0.6022
0.6340
0.6022
0.6340
2,007,548
+0.05(+9.41%)
Apr 01, 2003
0.5499
0.5908
0.5499
0.5795
1,091,346
+0.03(+5.81%)
Mar 31, 2003
0.5681
0.5681
0.5454
0.5477
292,199
-0.01(-2.03%)
Mar 28, 2003
0.5522
0.5613
0.5431
0.5590
770,543
+0.02(+2.93%)
Mar 27, 2003
0.5613
0.5613
0.5408
0.5431
519,709
-0.02(-2.85%)
Mar 26, 2003
0.5727
0.5727
0.5590
0.5590
130,257
-0.01(-1.20%)
Mar 25, 2003
0.5567
0.5704
0.5567
0.5658
91,092
+0.01(+1.63%)
Mar 24, 2003
0.5681
0.5681
0.5431
0.5567
645,566
-0.02(-3.92%)
Mar 21, 2003
0.5567
0.5817
0.5567
0.5795
932,924
+0.03(+5.81%)
Mar 20, 2003
0.5477
0.5499
0.5363
0.5477
323,883
+0.00(+0.00%)
Mar 19, 2003
0.5681
0.5681
0.5477
0.5477
588,358
-0.03(-5.86%)
Mar 18, 2003
0.5681
0.5840
0.5567
0.5817
845,353
+0.01(+2.40%)
Mar 17, 2003
0.5681
0.5908
0.5613
0.5681
959,328
-0.02(-3.10%)
Mar 14, 2003
0.5795
0.5908
0.5795
0.5863
656,127
+0.02(+3.20%)
Mar 13, 2003
0.5658
0.5749
0.5522
0.5681
1,196,520
+0.01(+2.04%)
Mar 12, 2003
0.5340
0.5567
0.5317
0.5567
76,570
+0.01(+2.51%)
Mar 11, 2003
0.5408
0.5431
0.5317
0.5431
590,118
+0.00(+0.42%)
Mar 10, 2003
0.5545
0.5545
0.5295
0.5408
1,154,714
-0.03(-5.18%)
Mar 07, 2003
0.5499
0.5749
0.5477
0.5704
745,459
+0.01(+2.45%)
Mar 06, 2003
0.5272
0.5567
0.5272
0.5567
626,203
+0.02(+4.70%)
Mar 05, 2003
0.5386
0.5386
0.5158
0.5317
836,551
+0.01(+2.18%)
Mar 04, 2003
0.5227
0.5227
0.5113
0.5204
154,900
+0.00(+0.00%)
Mar 03, 2003
0.5227
0.5295
0.5068
0.5204
306,280
+0.01(+2.23%)
Feb 28, 2003
0.5068
0.5158
0.5045
0.5090
886,718
+0.01(+1.36%)
Feb 27, 2003
0.4999
0.5113
0.4908
0.5022
3,567,557
+0.01(+1.38%)
Feb 26, 2003
0.4999
0.5022
0.4908
0.4954
5,112,604
-0.00(-0.91%)
Feb 25, 2003
0.4954
0.5022
0.4772
0.4999
3,230,912
+0.00(+0.00%)
Feb 24, 2003
0.4886
0.5022
0.4886
0.4999
5,207,656
+0.02(+3.77%)
Feb 21, 2003
0.4749
0.4908
0.4727
0.4818
1,957,821
+0.01(+1.44%)
Feb 20, 2003
0.4727
0.4795
0.4568
0.4749
472,623
+0.01(+2.96%)
Feb 19, 2003
0.4840
0.4886
0.4590
0.4613
703,214
-0.03(-6.88%)
Feb 18, 2003
0.4795
0.4999
0.4795
0.4954
2,843,660
+0.03(+5.83%)
Feb 14, 2003
0.4727
0.4818
0.4613
0.4681
660,968
-0.00(-0.96%)
Feb 13, 2003
0.4999
0.4999
0.4658
0.4727
1,512,042
-0.02(-5.02%)
Feb 12, 2003
0.4954
0.4999
0.4886
0.4977
1,288,052
+0.01(+1.39%)
Feb 11, 2003
0.4908
0.5090
0.4908
0.4908
1,587,292
-0.00(-0.46%)
Feb 10, 2003
0.4795
0.4954
0.4681
0.4931
1,607,535
-0.00(-0.46%)
Feb 07, 2003
0.5136
0.5136
0.4954
0.4954
413,655
-0.02(-3.54%)
Feb 06, 2003
0.4818
0.5181
0.4818
0.5136
1,444,273
+0.01(+2.73%)
Feb 05, 2003
0.5272
0.5272
0.4999
0.4999
556,234
-0.02(-4.35%)
Feb 04, 2003
0.5340
0.5340
0.5181
0.5227
66,888
-0.03(-5.35%)
Feb 03, 2003
0.5681
0.5727
0.5386
0.5522
242,912
+0.00(+0.00%)
Jan 31, 2003
0.5340
0.5613
0.5340
0.5522
823,790
+0.01(+2.53%)
Jan 30, 2003
0.5454
0.5522
0.5386
0.5386
374,490
-0.02(-2.87%)
Jan 29, 2003
0.5249
0.5613
0.5136
0.5545
4,224,125
+0.03(+5.17%)
Jan 28, 2003
0.5408
0.5408
0.4999
0.5272
785,945
+0.00(+0.43%)
Jan 27, 2003
0.5340
0.5681
0.5227
0.5249
221,349
-0.03(-4.94%)
Jan 24, 2003
0.5908
0.5908
0.5363
0.5522
280,757
-0.04(-6.18%)
Jan 23, 2003
0.5908
0.6022
0.5886
0.5886
719,496
+0.03(+4.86%)
Jan 22, 2003
0.5636
0.5817
0.5522
0.5613
1,939,779
-0.01(-2.37%)
Jan 21, 2003
0.6022
0.6136
0.5636
0.5749
3,116,937
-0.05(-7.66%)
Jan 17, 2003
0.6386
0.6386
0.6136
0.6226
705,414
-0.04(-5.52%)
Jan 16, 2003
0.6590
0.6817
0.6567
0.6590
1,791,479
-0.01(-1.36%)
Jan 15, 2003
0.6908
0.6908
0.6613
0.6681
1,155,594
-0.02(-3.61%)
Jan 14, 2003
0.6931
0.7045
0.6817
0.6931
664,488
+0.00(+0.00%)
Jan 13, 2003
0.7113
0.7113
0.6908
0.6931
798,266
-0.02(-3.17%)
Jan 10, 2003
0.7045
0.7226
0.7045
0.7158
1,427,551
+0.02(+3.28%)
Jan 09, 2003
0.6635
0.6931
0.6635
0.6931
1,031,498
+0.03(+4.45%)
Jan 08, 2003
0.6545
0.6749
0.6522
0.6635
1,904,574
+0.00(+0.00%)
Jan 07, 2003
0.6795
0.6817
0.6476
0.6635
596,719
-0.03(-3.95%)
Jan 06, 2003
0.6704
0.6931
0.6476
0.6908
1,913,376
+0.06(+8.96%)
Jan 03, 2003
0.6704
0.6704
0.6317
0.6340
532,911
-0.02(-3.79%)
Jan 02, 2003
0.6499
0.6567
0.6386
0.6590
1,739,992
+0.02(+3.20%)
Dec 31, 2002
0.6136
0.6386
0.6136
0.6386
267,115
+0.01(+1.08%)
Dec 30, 2002
0.6295
0.6363
0.6249
0.6317
163,261
+0.02(+2.96%)
Dec 27, 2002
0.6249
0.6249
0.6090
0.6136
161,941
-0.02(-3.23%)
Dec 26, 2002
0.6476
0.6476
0.6249
0.6340
159,741
-0.04(-5.42%)
Dec 24, 2002
0.6317
0.6704
0.6317
0.6704
119,255
+0.02(+2.43%)
Dec 23, 2002
0.6499
0.6817
0.6249
0.6545
631,924
-0.05(-7.40%)
Dec 20, 2002
0.6476
0.7067
0.6476
0.7067
5,653,876
+0.10(+17.36%)
Dec 19, 2002
0.5590
0.6090
0.5590
0.6022
3,900,681
+0.05(+9.05%)
Dec 18, 2002
0.5113
0.5658
0.5022
0.5522
1,800,720
+0.04(+7.52%)
Dec 17, 2002
0.5068
0.5158
0.4999
0.5136
295,719
+0.01(+2.73%)
Dec 16, 2002
0.4954
0.5113
0.4886
0.4999
359,088
+0.01(+2.80%)
Dec 13, 2002
0.4727
0.5090
0.4590
0.4863
1,835,045
+0.03(+6.47%)
Dec 12, 2002
0.4658
0.4681
0.4522
0.4568
2,277,304
-0.00(-0.49%)
Dec 11, 2002
0.4522
0.4613
0.4363
0.4590
766,582
+0.01(+2.54%)
Dec 10, 2002
0.4318
0.4477
0.4249
0.4477
1,073,743
+0.02(+3.68%)
Dec 09, 2002
0.4363
0.4409
0.4318
0.4318
261,835
-0.01(-3.06%)
Dec 06, 2002
0.4545
0.4545
0.4409
0.4454
303,200
+0.01(+2.62%)
Dec 05, 2002
0.4499
0.4499
0.4295
0.4340
847,113
-0.01(-2.05%)
Dec 04, 2002
0.4431
0.4522
0.4386
0.4431
2,449,367
-0.00(-1.02%)
Dec 03, 2002
0.4658
0.4658
0.4454
0.4477
1,532,725
-0.02(-4.37%)
Dec 02, 2002
0.5068
0.5068
0.4613
0.4681
3,102,415
-0.02(-3.29%)
Nov 29, 2002
0.4863
0.4908
0.4840
0.4840
484,504
+0.01(+2.40%)
Nov 27, 2002
0.4545
0.4795
0.4499
0.4727
324,323
+0.03(+6.12%)
Nov 26, 2002
0.4772
0.4772
0.4431
0.4454
4,145,354
-0.02(-4.39%)
Nov 25, 2002
0.4772
0.4818
0.4658
0.4658
4,232,486
-0.02(-3.30%)
Nov 22, 2002
0.4863
0.4931
0.4613
0.4818
1,796,320
-0.01(-1.85%)
Nov 21, 2002
0.5113
0.5158
0.4908
0.4908
2,649,154
-0.01(-1.37%)
Nov 20, 2002
0.5090
0.5090
0.4908
0.4977
1,382,665
+0.01(+2.34%)
Nov 19, 2002
0.4908
0.4999
0.4818
0.4863
738,418
-0.00(-0.47%)
Nov 18, 2002
0.4999
0.4999
0.4886
0.4886
74,369
+0.01(+2.38%)
Nov 15, 2002
0.4772
0.4795
0.4704
0.4772
90,212
+0.00(+0.00%)
Nov 14, 2002
0.4727
0.4772
0.4681
0.4772
492,865
+0.01(+2.44%)
Nov 13, 2002
0.4704
0.4704
0.4568
0.4658
202,867
-0.00(-0.97%)
Nov 12, 2002
0.4818
0.4818
0.4658
0.4704
210,788
-0.01(-2.36%)
Nov 11, 2002
0.4908
0.4977
0.4772
0.4818
1,250,647
+0.01(+2.91%)
Nov 08, 2002
0.4772
0.4954
0.4681
0.4681
2,002,267
-0.01(-1.90%)
Nov 07, 2002
0.4999
0.4999
0.4772
0.4772
651,727
-0.01(-2.33%)
Nov 06, 2002
0.4999
0.4999
0.4818
0.4886
157,101
-0.02(-4.44%)
Nov 05, 2002
0.5181
0.5181
0.5045
0.5113
1,292,012
-0.03(-5.46%)
Nov 04, 2002
0.5431
0.5499
0.5227
0.5408
916,202
+0.02(+3.93%)
Nov 01, 2002
0.5158
0.5431
0.5113
0.5204
184,384
-0.00(-0.43%)
Oct 31, 2002
0.5340
0.5431
0.5227
0.5227
1,025,337
+0.00(+0.00%)
Oct 30, 2002
0.4931
0.5227
0.4931
0.5227
1,042,059
+0.05(+9.52%)
Oct 29, 2002
0.4886
0.4931
0.4772
0.4772
275,476
-0.02(-4.55%)
Oct 28, 2002
0.5408
0.5590
0.4999
0.4999
3,566,237
-0.03(-5.98%)
Oct 25, 2002
0.5045
0.5317
0.5045
0.5317
1,173,197
+0.03(+6.36%)
Oct 24, 2002
0.5045
0.5158
0.4886
0.4999
998,053
+0.00(+0.92%)
Oct 23, 2002
0.4499
0.4954
0.4499
0.4954
2,505,695
+0.06(+12.95%)
Oct 22, 2002
0.4295
0.4568
0.4295
0.4386
2,151,888
+0.01(+2.66%)
Oct 21, 2002
0.4340
0.4386
0.4272
0.4272
1,040,299
-0.01(-1.57%)
Oct 18, 2002
0.4272
0.4363
0.4272
0.4340
2,700,201
+0.01(+1.60%)
Oct 17, 2002
0.4318
0.4340
0.4159
0.4272
4,827,446
+0.00(+0.53%)
Oct 16, 2002
0.4409
0.4409
0.4249
0.4249
109,134,600
-0.01(-3.11%)
Oct 15, 2002
0.4318
0.4545
0.4318
0.4386
747,660
+0.02(+4.89%)
Oct 14, 2002
0.4386
0.4545
0.4090
0.4181
44,005
-0.04(-8.00%)
Oct 11, 2002
0.4772
0.4772
0.4522
0.4545
683,851
+0.00(+0.00%)
Oct 10, 2002
0.4658
0.4772
0.4431
0.4545
3,280,639
-0.01(-2.91%)
Oct 09, 2002
0.4863
0.4863
0.4681
0.4681
81,850
-0.02(-4.19%)
Oct 08, 2002
0.4999
0.5113
0.4840
0.4886
2,036,152
+0.00(+0.00%)
Oct 07, 2002
0.5113
0.5158
0.4886
0.4886
367,889
-0.02(-3.15%)
Oct 04, 2002
0.5113
0.5386
0.4999
0.5045
110,630,800
+0.01(+1.37%)
Oct 03, 2002
0.4772
0.5227
0.4772
0.4977
959,768
+0.04(+8.42%)
Oct 02, 2002
0.4772
0.5386
0.4545
0.4590
2,800,974
-0.02(-3.81%)
Oct 01, 2002
0.4431
0.4772
0.4409
0.4772
780,224
+0.04(+9.38%)
Sep 30, 2002
0.4318
0.4545
0.4022
0.4363
3,120,897
-0.00(-0.52%)
Sep 27, 2002
0.4704
0.4749
0.4318
0.4386
3,317,163
-0.05(-11.06%)
Sep 26, 2002
0.5227
0.5227
0.4908
0.4931
368,769
-0.02(-3.98%)
Sep 25, 2002
0.5227
0.5227
0.5090
0.5136
494,626
-0.01(-1.31%)
Sep 24, 2002
0.5340
0.5363
0.5090
0.5204
1,398,507
-0.02(-3.38%)
Sep 23, 2002
0.5636
0.5636
0.5227
0.5386
829,511
-0.04(-7.06%)
Sep 20, 2002
0.5681
0.5817
0.5613
0.5795
552,713
+0.02(+3.66%)
Sep 19, 2002
0.6249
0.6249
0.5567
0.5590
3,344,447
-0.05(-7.87%)
Sep 18, 2002
0.6340
0.6386
0.6045
0.6067
248,633
-0.03(-4.30%)
Sep 17, 2002
0.6681
0.6681
0.6295
0.6340
320,802
-0.03(-4.12%)
Sep 16, 2002
0.6931
0.6931
0.6567
0.6613
196,266
-0.02(-3.32%)
Sep 13, 2002
0.6885
0.7045
0.6817
0.6840
157,101
-0.01(-0.99%)
Sep 12, 2002
0.7022
0.7045
0.6817
0.6908
839,632
-0.02(-2.88%)
Sep 11, 2002
0.6976
0.7135
0.6976
0.7113
201,987
+0.02(+2.29%)
Sep 10, 2002
0.6931
0.7067
0.6863
0.6954
158,421
-0.01(-1.61%)
Sep 09, 2002
0.7045
0.7181
0.6999
0.7067
116,615
+0.02(+3.67%)
Sep 06, 2002
0.6954
0.6954
0.6704
0.6817
194,946
-0.01(-1.32%)
Sep 05, 2002
0.7135
0.7135
0.6749
0.6908
120,136
-0.02(-3.18%)
Sep 04, 2002
0.6863
0.7226
0.6863
0.7135
345,446
-0.03(-3.68%)
Sep 03, 2002
0.7772
0.7772
0.7340
0.7408
438,738
-0.04(-5.51%)
Aug 30, 2002
0.7613
0.7840
0.7613
0.7840
2,357,835
+0.04(+5.18%)
Aug 29, 2002
0.7181
0.7590
0.6931
0.7454
850,633
+0.02(+2.50%)
Aug 28, 2002
0.7294
0.7340
0.7090
0.7272
227,510
-0.00(-0.31%)
Aug 27, 2002
0.7431
0.7499
0.7045
0.7294
1,281,891
+0.01(+1.26%)
Aug 26, 2002
0.7045
0.7499
0.7045
0.7204
903,880
+0.03(+3.93%)
Aug 23, 2002
0.6658
0.7363
0.6658
0.6931
570,316
+0.01(+1.67%)
Aug 22, 2002
0.6749
0.6885
0.6613
0.6817
1,615,456
+0.02(+3.09%)
Aug 21, 2002
0.6522
0.6681
0.6363
0.6613
4,400,148
+0.02(+3.19%)
Aug 20, 2002
0.6795
0.6885
0.6363
0.6408
1,834,605
-0.02(-3.42%)
Aug 16, 2002
0.6590
0.6635
0.6363
0.6635
2,481,492
+0.03(+4.29%)
Aug 15, 2002
0.6590
0.6658
0.6363
0.6363
1,749,234
-0.03(-4.44%)
Aug 14, 2002
0.6681
0.6704
0.6363
0.6658
1,389,705
+0.01(+1.03%)
Aug 13, 2002
0.6840
0.7249
0.6431
0.6590
13,578,017
-0.06(-7.94%)
Aug 12, 2002
0.7953
0.7953
0.6976
0.7158
4,349,102
-0.12(-14.17%)
Aug 07, 2002
0.7953
0.8635
0.7953
0.8340
2,428,685
+0.07(+8.58%)
Aug 06, 2002
0.7590
0.7840
0.7567
0.7681
831,271
+0.00(+0.00%)
Aug 05, 2002
0.8067
0.8135
0.7499
0.7681
168,102
-0.05(-5.85%)
Aug 02, 2002
0.7499
0.8181
0.7454
0.8158
1,077,264
+0.09(+12.19%)
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.