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 Hlds Inc
(NQ:
HA
)
13.73
+0.25 (+1.85%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 15, 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
1.802
1.927
1.782
1.917
37,570
+0.09(+4.74%)
Jan 30, 2003
1.860
1.917
1.802
1.831
16,398
+0.00(+0.00%)
Jan 29, 2003
1.869
1.898
1.782
1.831
73,585
-0.09(-4.52%)
Jan 28, 2003
1.869
1.917
1.869
1.917
9,237
+0.05(+2.58%)
Jan 27, 2003
1.831
1.927
1.782
1.869
80,331
-0.06(-3.00%)
Jan 24, 2003
1.850
1.927
1.850
1.927
16,294
-0.07(-3.38%)
Jan 23, 2003
1.879
2.014
1.879
1.994
11,624
+0.12(+6.15%)
Jan 22, 2003
1.850
1.917
1.782
1.879
97,767
-0.07(-3.47%)
Jan 21, 2003
1.927
1.994
1.840
1.946
22,833
-0.03(-1.46%)
Jan 17, 2003
1.860
2.014
1.860
1.975
4,462
-0.02(-0.97%)
Jan 16, 2003
2.023
2.052
1.879
1.994
19,304
-0.03(-1.43%)
Jan 15, 2003
1.946
2.023
1.946
2.023
18,370
+0.00(+0.00%)
Jan 14, 2003
2.062
2.072
1.946
2.023
27,918
+0.01(+0.48%)
Jan 13, 2003
1.927
2.014
1.927
2.014
39,854
+0.06(+2.96%)
Jan 10, 2003
1.927
1.975
1.850
1.956
22,418
+0.00(+0.00%)
Jan 09, 2003
1.831
2.004
1.831
1.956
22,936
+0.03(+1.50%)
Jan 08, 2003
2.004
2.004
1.860
1.927
29,475
-0.05(-2.44%)
Jan 07, 2003
2.023
2.023
1.975
1.975
8,510
-0.05(-2.38%)
Jan 06, 2003
1.975
2.023
1.927
2.023
25,427
+0.02(+0.96%)
Jan 03, 2003
2.014
2.014
1.879
2.004
25,635
-0.02(-0.95%)
Jan 02, 2003
1.869
2.043
1.869
2.023
41,203
+0.06(+2.94%)
Dec 31, 2002
1.927
2.168
1.686
1.966
58,847
-0.05(-2.39%)
Dec 30, 2002
1.831
2.409
1.831
2.014
38,608
-0.11(-5.00%)
Dec 27, 2002
2.072
2.120
1.927
2.120
9,755
+0.10(+4.76%)
Dec 26, 2002
2.062
2.139
1.937
2.023
14,841
-0.04(-1.87%)
Dec 24, 2002
2.023
2.072
1.946
2.062
28,956
+0.04(+1.90%)
Dec 23, 2002
1.946
2.072
1.927
2.023
43,694
+0.05(+2.44%)
Dec 20, 2002
1.927
2.120
1.908
1.975
31,655
+0.05(+2.50%)
Dec 19, 2002
1.648
1.946
1.648
1.927
26,569
+0.01(+0.50%)
Dec 18, 2002
1.715
1.927
1.648
1.917
140,320
-0.01(-0.50%)
Dec 17, 2002
1.725
1.927
1.493
1.927
38,505
+0.21(+12.36%)
Dec 16, 2002
1.638
1.715
1.542
1.715
22,002
-0.02(-1.11%)
Dec 13, 2002
1.734
2.168
1.551
1.734
126,308
-0.12(-6.25%)
Dec 12, 2002
1.782
1.927
1.590
1.850
47,638
-0.02(-1.03%)
Dec 11, 2002
1.879
1.879
1.686
1.869
40,269
-0.03(-1.52%)
Dec 10, 2002
1.898
1.898
1.802
1.898
7,057
+0.00(+0.00%)
Dec 09, 2002
1.850
1.927
1.811
1.898
7,576
-0.03(-1.50%)
Dec 06, 2002
1.879
1.927
1.734
1.927
43,175
+0.00(+0.00%)
Dec 05, 2002
1.927
1.927
1.840
1.927
2,802
+0.02(+1.01%)
Dec 04, 2002
1.927
1.927
1.773
1.908
12,558
-0.04(-1.98%)
Dec 03, 2002
1.927
1.956
1.831
1.946
31,032
-0.01(-0.49%)
Dec 02, 2002
2.023
2.023
1.927
1.956
49,298
-0.07(-3.33%)
Nov 29, 2002
1.946
2.023
1.927
2.023
7,368
+0.05(+2.44%)
Nov 27, 2002
1.927
2.023
1.831
1.975
24,908
-0.08(-3.76%)
Nov 26, 2002
2.023
2.072
1.917
2.052
12,558
-0.03(-1.39%)
Nov 25, 2002
2.023
2.091
1.917
2.081
11,312
+0.01(+0.46%)
Nov 22, 2002
2.110
2.110
1.927
2.072
21,483
-0.05(-2.27%)
Nov 21, 2002
2.072
2.235
1.975
2.120
75,245
-0.10(-4.35%)
Nov 20, 2002
2.216
2.216
2.216
2.216
1,245
+0.02(+0.88%)
Nov 19, 2002
2.120
2.293
2.072
2.197
5,604
-0.02(-0.87%)
Nov 18, 2002
2.216
2.216
2.216
2.216
934
+0.00(+0.00%)
Nov 15, 2002
2.120
2.216
2.072
2.216
4,774
+0.00(+0.00%)
Nov 14, 2002
2.100
2.216
2.023
2.216
40,476
+0.00(+0.00%)
Nov 13, 2002
2.168
2.264
2.129
2.216
1,141
-0.05(-2.13%)
Nov 12, 2002
2.187
2.264
2.187
2.264
726
+0.06(+2.62%)
Nov 11, 2002
2.120
2.206
1.927
2.206
44,628
-0.01(-0.44%)
Nov 08, 2002
2.149
2.235
2.072
2.216
10,690
-0.03(-1.29%)
Nov 07, 2002
2.293
2.293
2.245
2.245
1,971
-0.01(-0.43%)
Nov 06, 2002
2.264
2.264
2.197
2.255
6,331
+0.01(+0.43%)
Nov 05, 2002
2.168
2.255
2.168
2.245
2,802
-0.02(-0.85%)
Nov 04, 2002
2.293
2.293
2.072
2.264
13,388
+0.00(+0.00%)
Nov 01, 2002
2.120
2.264
2.100
2.264
3,424
-0.03(-1.26%)
Oct 31, 2002
2.293
2.293
2.139
2.293
2,698
+0.05(+2.15%)
Oct 30, 2002
2.312
2.312
2.178
2.245
11,624
-0.05(-2.10%)
Oct 29, 2002
2.293
2.293
2.293
2.293
0
+0.00(+0.00%)
Oct 28, 2002
2.216
2.293
2.120
2.293
9,340
+0.01(+0.42%)
Oct 25, 2002
2.245
2.284
2.168
2.284
10,171
+0.01(+0.42%)
Oct 24, 2002
2.197
2.293
2.120
2.274
23,352
-0.02(-0.84%)
Oct 23, 2002
2.264
2.293
2.216
2.293
1,556
+0.06(+2.59%)
Oct 22, 2002
2.197
2.303
2.158
2.235
35,391
-0.06(-2.52%)
Oct 21, 2002
2.158
2.312
2.158
2.293
8,718
+0.00(+0.00%)
Oct 18, 2002
2.361
2.361
2.158
2.293
6,849
+0.00(+0.00%)
Oct 17, 2002
2.197
2.312
2.120
2.293
54,280
+0.00(+0.00%)
Oct 16, 2002
2.216
2.361
2.216
2.293
12,246
+0.04(+1.71%)
Oct 15, 2002
2.235
2.361
2.216
2.255
22,625
-0.04(-1.68%)
Oct 14, 2002
2.216
2.293
2.168
2.293
10,690
+0.00(+0.00%)
Oct 11, 2002
2.187
2.293
2.187
2.293
5,085
+0.05(+2.15%)
Oct 10, 2002
2.216
2.303
2.168
2.245
36,844
-0.06(-2.51%)
Oct 09, 2002
2.187
2.312
2.187
2.303
3,009
+0.01(+0.42%)
Oct 08, 2002
2.293
2.312
2.120
2.293
69,329
+0.00(+0.00%)
Oct 07, 2002
2.312
2.312
2.168
2.293
18,162
-0.05(-2.06%)
Oct 04, 2002
2.399
2.399
2.216
2.341
45,666
-0.06(-2.41%)
Oct 03, 2002
2.447
2.447
2.264
2.399
4,877
+0.01(+0.40%)
Oct 02, 2002
2.312
2.390
2.255
2.390
4,981
-0.01(-0.40%)
Oct 01, 2002
2.447
2.447
2.370
2.399
1,349
+0.01(+0.40%)
Sep 30, 2002
2.284
2.399
2.216
2.390
6,953
+0.01(+0.41%)
Sep 27, 2002
2.380
2.409
2.264
2.380
2,490
+0.00(+0.00%)
Sep 26, 2002
2.361
2.409
2.216
2.380
21,795
+0.00(+0.00%)
Sep 25, 2002
2.303
2.409
2.216
2.380
27,503
+0.08(+3.35%)
Sep 24, 2002
2.312
2.312
2.187
2.303
13,284
-0.10(-4.02%)
Sep 23, 2002
2.361
2.438
2.322
2.399
14,115
-0.04(-1.58%)
Sep 20, 2002
2.351
2.438
2.351
2.438
2,490
+0.00(+0.00%)
Sep 19, 2002
2.457
2.486
2.361
2.438
30,305
-0.08(-3.07%)
Sep 18, 2002
2.573
2.592
2.418
2.515
16,917
-0.02(-0.76%)
Sep 17, 2002
2.553
2.630
2.409
2.534
7,161
-0.12(-4.36%)
Sep 16, 2002
2.679
2.679
2.534
2.650
1,971
-0.04(-1.43%)
Sep 13, 2002
2.669
2.698
2.505
2.688
7,991
+0.02(+0.72%)
Sep 12, 2002
2.505
2.746
2.505
2.669
24,597
-0.10(-3.48%)
Sep 11, 2002
2.630
2.785
2.630
2.765
34,145
+0.08(+2.87%)
Sep 10, 2002
2.679
2.698
2.611
2.688
2,387
+0.04(+1.45%)
Sep 09, 2002
2.601
2.794
2.601
2.650
23,871
+0.00(+0.00%)
Sep 06, 2002
2.601
2.698
2.601
2.650
3,113
-0.05(-1.79%)
Sep 05, 2002
2.794
2.891
2.601
2.698
6,849
-0.10(-3.45%)
Sep 04, 2002
2.727
2.794
2.573
2.794
10,378
+0.07(+2.47%)
Sep 03, 2002
2.727
2.727
2.727
2.727
1,556
+0.00(+0.00%)
Aug 30, 2002
2.698
2.727
2.698
2.727
2,179
+0.03(+1.07%)
Aug 29, 2002
2.775
2.775
2.601
2.698
9,133
+0.00(+0.00%)
Aug 28, 2002
2.698
2.775
2.601
2.698
4,670
-0.08(-2.78%)
Aug 27, 2002
2.601
2.775
2.601
2.775
2,802
+0.08(+2.86%)
Aug 26, 2002
2.698
2.794
2.553
2.698
16,709
-0.10(-3.45%)
Aug 23, 2002
2.891
2.919
2.505
2.794
28,230
-0.08(-2.68%)
Aug 22, 2002
2.650
2.891
2.601
2.871
35,806
+0.27(+10.37%)
Aug 21, 2002
2.361
2.601
2.332
2.601
186,816
+0.19(+8.00%)
Aug 20, 2002
2.409
2.409
2.409
2.409
934
-0.02(-0.79%)
Aug 16, 2002
2.438
2.438
2.409
2.428
12,350
-0.10(-3.82%)
Aug 15, 2002
2.505
2.582
2.409
2.524
18,681
-0.06(-2.24%)
Aug 14, 2002
2.409
2.582
2.409
2.582
3,113
+0.00(+0.00%)
Aug 13, 2002
2.698
2.794
2.505
2.582
11,935
-0.20(-7.27%)
Aug 12, 2002
2.698
2.785
2.650
2.785
4,566
+0.07(+2.48%)
Aug 07, 2002
2.621
2.746
2.601
2.717
13,284
+0.12(+4.44%)
Aug 06, 2002
2.601
2.640
2.505
2.601
6,746
-0.05(-1.82%)
Aug 05, 2002
2.553
2.650
2.553
2.650
1,141
+0.05(+1.85%)
Aug 02, 2002
2.650
2.650
2.505
2.601
2,698
-0.10(-3.57%)
Aug 01, 2002
2.601
2.698
2.601
2.698
3,217
+0.00(+0.00%)
Jul 31, 2002
2.659
2.746
2.650
2.698
1,764
+0.04(+1.45%)
Jul 30, 2002
2.842
2.842
2.476
2.659
22,833
-0.13(-4.83%)
Jul 29, 2002
2.794
2.842
2.698
2.794
13,284
-0.04(-1.36%)
Jul 26, 2002
2.881
2.891
2.659
2.833
6,123
+0.07(+2.44%)
Jul 25, 2002
2.601
2.765
2.601
2.765
6,849
+0.22(+8.71%)
Jul 24, 2002
2.582
2.582
2.216
2.544
16,398
-0.04(-1.49%)
Jul 23, 2002
2.756
2.794
2.409
2.582
28,749
-0.16(-5.97%)
Jul 22, 2002
2.650
2.746
2.630
2.746
3,943
+0.01(+0.35%)
Jul 19, 2002
2.968
2.968
2.659
2.736
17,228
-0.06(-2.07%)
Jul 17, 2002
2.891
2.891
2.669
2.794
15,256
-0.34(-10.77%)
Jul 12, 2002
3.180
3.276
2.891
3.131
30,513
-0.13(-3.85%)
Jul 11, 2002
3.353
3.353
3.131
3.257
20,964
+0.03(+0.90%)
Jul 10, 2002
3.276
3.411
3.180
3.228
21,691
-0.11(-3.18%)
Jul 09, 2002
3.372
3.440
3.276
3.334
7,887
-0.13(-3.89%)
Jul 08, 2002
3.526
3.526
3.469
3.469
2,387
+0.01(+0.28%)
Jul 05, 2002
3.459
3.459
3.459
3.459
311
+0.03(+0.84%)
Jul 04, 2002
3.276
3.449
3.276
3.430
12,143
+0.00(+0.00%)
Jul 03, 2002
3.276
3.449
3.276
3.430
12,143
+0.15(+4.71%)
Jul 02, 2002
3.372
3.420
3.276
3.276
12,454
+0.05(+1.49%)
Jul 01, 2002
3.517
3.555
3.228
3.228
15,879
-0.29(-8.22%)
Jun 28, 2002
3.806
3.806
3.517
3.517
27,918
-0.32(-8.29%)
Jun 27, 2002
3.517
3.854
3.517
3.835
43,071
+0.33(+9.34%)
Jun 26, 2002
3.420
3.517
3.420
3.507
26,465
+0.07(+1.96%)
Jun 25, 2002
3.517
3.517
3.382
3.440
2,490
+0.11(+3.18%)
Jun 21, 2002
3.334
3.372
3.295
3.334
15,568
+0.00(+0.00%)
Jun 20, 2002
3.324
3.372
3.305
3.334
10,274
+0.01(+0.29%)
Jun 19, 2002
3.295
3.372
3.295
3.324
36,948
+0.00(+0.00%)
Jun 18, 2002
3.372
3.372
3.305
3.324
3,943
+0.00(+0.00%)
Jun 17, 2002
3.363
3.372
3.286
3.324
6,019
-0.04(-1.15%)
Jun 14, 2002
3.324
3.420
3.286
3.363
14,530
+0.03(+0.87%)
Jun 12, 2002
3.372
3.392
3.334
3.334
22,729
-0.04(-1.14%)
Jun 11, 2002
3.382
3.420
3.295
3.372
17,540
-0.08(-2.23%)
Jun 10, 2002
3.420
3.449
3.382
3.449
3,632
+0.05(+1.42%)
Jun 07, 2002
3.401
3.449
3.334
3.401
10,274
+0.03(+0.86%)
Jun 06, 2002
3.469
3.488
3.286
3.372
19,200
-0.13(-3.58%)
Jun 05, 2002
3.420
3.507
3.286
3.498
13,284
+0.13(+4.01%)
May 31, 2002
3.228
3.469
3.228
3.363
79,397
+0.29(+9.40%)
May 28, 2002
3.045
3.083
2.891
3.074
42,241
-0.03(-0.93%)
May 27, 2002
2.958
3.160
2.948
3.103
12,869
+0.00(+0.00%)
May 24, 2002
2.958
3.160
2.948
3.103
12,869
-0.03(-0.92%)
May 23, 2002
3.083
3.131
3.083
3.131
10,274
-0.01(-0.31%)
May 22, 2002
3.131
3.151
3.045
3.141
27,192
+0.07(+2.19%)
May 21, 2002
3.035
3.103
2.948
3.074
15,049
+0.04(+1.27%)
May 20, 2002
3.035
3.131
2.997
3.035
23,974
-0.10(-3.08%)
May 17, 2002
3.180
3.180
3.083
3.131
22,106
+0.03(+0.93%)
May 16, 2002
3.122
3.122
2.997
3.103
4,774
+0.07(+2.22%)
May 15, 2002
3.276
3.276
2.891
3.035
36,117
-0.24(-7.35%)
May 14, 2002
3.141
3.276
3.141
3.276
10,586
+0.13(+4.29%)
May 13, 2002
3.035
3.141
3.006
3.141
3,424
+0.05(+1.56%)
May 10, 2002
3.131
3.266
3.093
3.093
66,112
-0.04(-1.23%)
May 09, 2002
3.372
3.372
3.131
3.131
8,302
-0.24(-7.14%)
May 08, 2002
3.131
3.488
3.131
3.372
82,199
+0.32(+10.41%)
May 07, 2002
2.939
3.122
2.939
3.054
30,720
+0.12(+3.93%)
May 06, 2002
2.900
3.122
2.900
2.939
15,879
+0.04(+1.33%)
May 03, 2002
3.131
3.131
2.900
2.900
15,464
-0.13(-4.44%)
May 02, 2002
2.987
3.131
2.987
3.035
249,296
-0.05(-1.56%)
May 01, 2002
3.083
3.103
3.035
3.083
61,441
+0.04(+1.27%)
Apr 30, 2002
2.900
3.103
2.900
3.045
29,267
+0.12(+3.95%)
Apr 29, 2002
3.083
3.083
2.891
2.929
105,447
-0.13(-4.10%)
Apr 26, 2002
3.122
3.122
3.054
3.054
137,829
-0.03(-0.94%)
Apr 25, 2002
2.891
3.112
2.891
3.083
434,660
+0.19(+6.67%)
Apr 24, 2002
2.987
2.987
2.891
2.891
36,740
+0.00(+0.00%)
Apr 23, 2002
2.891
2.987
2.891
2.891
79,189
+0.00(+0.00%)
Apr 22, 2002
2.756
3.064
2.746
2.891
216,188
+0.13(+4.90%)
Apr 19, 2002
2.698
2.852
2.698
2.756
164,191
-0.04(-1.38%)
Apr 18, 2002
2.823
2.871
2.727
2.794
21,691
-0.05(-1.70%)
Apr 17, 2002
2.871
2.881
2.804
2.842
17,955
-0.04(-1.34%)
Apr 16, 2002
2.871
2.891
2.842
2.881
13,803
-0.01(-0.33%)
Apr 15, 2002
2.891
2.939
2.891
2.891
23,248
-0.02(-0.66%)
Apr 12, 2002
2.900
2.919
2.852
2.910
10,482
+0.02(+0.67%)
Apr 11, 2002
2.900
2.929
2.891
2.891
18,993
-0.02(-0.66%)
Apr 10, 2002
2.891
2.910
2.804
2.910
20,446
+0.11(+3.78%)
Apr 09, 2002
2.900
2.939
2.804
2.804
38,089
-0.13(-4.59%)
Apr 08, 2002
2.891
2.939
2.891
2.939
7,368
+0.04(+1.33%)
Apr 05, 2002
2.939
2.939
2.842
2.900
18,058
-0.05(-1.63%)
Apr 04, 2002
2.939
2.977
2.900
2.948
29,475
+0.03(+0.99%)
Apr 03, 2002
2.987
2.987
2.919
2.919
581,207
-0.03(-0.98%)
Apr 02, 2002
2.968
2.968
2.891
2.948
27,296
-0.04(-1.29%)
Apr 01, 2002
3.025
3.083
2.900
2.987
57,601
+0.05(+1.64%)
Mar 29, 2002
3.025
3.035
2.900
2.939
39,439
+0.00(+0.00%)
Mar 28, 2002
3.025
3.035
2.900
2.939
39,439
-0.09(-2.87%)
Mar 27, 2002
3.064
3.064
2.919
3.025
23,248
+0.06(+1.95%)
Mar 26, 2002
3.035
3.064
2.891
2.968
36,117
-0.16(-5.23%)
Mar 25, 2002
3.141
3.141
2.948
3.131
147,689
-0.05(-1.52%)
Mar 22, 2002
3.122
3.180
3.083
3.180
37,570
+0.11(+3.45%)
Mar 21, 2002
2.987
3.074
2.987
3.074
31,447
-0.01(-0.31%)
Mar 20, 2002
2.910
3.131
2.794
3.083
79,916
+0.08(+2.56%)
Mar 19, 2002
2.891
3.083
2.842
3.006
159,105
+0.13(+4.35%)
Mar 18, 2002
2.891
2.987
2.264
2.881
489,252
-1.11(-27.78%)
Mar 14, 2002
3.950
4.018
3.902
3.989
110,014
-0.01(-0.24%)
Mar 13, 2002
3.960
4.095
3.902
3.999
40,892
-0.01(-0.24%)
Mar 12, 2002
4.095
4.191
3.999
4.008
14,841
-0.09(-2.12%)
Mar 11, 2002
3.902
4.143
3.864
4.095
61,545
-0.10(-2.30%)
Mar 08, 2002
4.211
4.336
4.143
4.191
24,597
-0.01(-0.23%)
Mar 07, 2002
4.220
4.326
4.047
4.201
7,472
-0.07(-1.58%)
Mar 06, 2002
4.259
4.336
4.249
4.268
23,871
-0.02(-0.45%)
Mar 05, 2002
4.201
4.432
4.201
4.288
96,314
+0.13(+3.01%)
Mar 04, 2002
4.095
4.239
4.095
4.162
24,493
+0.08(+1.89%)
Mar 01, 2002
4.288
4.288
4.047
4.085
28,541
-0.20(-4.72%)
Feb 28, 2002
4.008
4.307
4.008
4.288
331,911
+0.25(+6.21%)
Feb 27, 2002
3.912
4.047
3.883
4.037
20,446
+0.13(+3.20%)
Feb 26, 2002
3.979
3.979
3.912
3.912
259,467
-0.04(-0.98%)
Feb 25, 2002
3.921
3.970
3.864
3.950
52,204
+0.02(+0.49%)
Feb 22, 2002
3.950
3.989
3.854
3.931
253,655
-0.02(-0.49%)
Feb 21, 2002
3.941
3.950
3.854
3.950
30,720
+0.06(+1.49%)
Feb 20, 2002
3.950
3.950
3.864
3.893
14,737
-0.06(-1.46%)
Feb 19, 2002
3.854
3.950
3.854
3.950
38,401
+0.09(+2.24%)
Feb 18, 2002
3.873
3.883
3.864
3.864
155,680
+0.00(+0.00%)
Feb 15, 2002
3.873
3.883
3.864
3.864
10,274
-0.03(-0.74%)
Feb 14, 2002
3.864
3.893
3.758
3.893
22,210
+0.03(+0.75%)
Feb 13, 2002
3.864
3.902
3.864
3.864
21,587
-0.03(-0.74%)
Feb 12, 2002
3.816
3.893
3.758
3.893
36,533
-0.02(-0.49%)
Feb 11, 2002
4.085
4.085
3.854
3.912
29,371
-0.17(-4.25%)
Feb 08, 2002
3.893
4.143
3.854
4.085
42,552
+0.23(+6.00%)
Feb 07, 2002
3.767
3.902
3.767
3.854
277,526
+0.00(+0.00%)
Feb 06, 2002
3.787
3.854
3.767
3.854
52,620
+0.01(+0.25%)
Feb 05, 2002
3.844
3.902
3.767
3.844
50,751
+0.00(+0.00%)
Feb 04, 2002
3.758
3.844
3.710
3.844
60,923
+0.08(+2.05%)
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.