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
NVIDIA Corp
(NQ:
NVDA
)
1,096.33
-8.67 (-0.78%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Nov 30, 2012
2.777
2.797
2.747
2.763
49,882,136
-0.02(-0.58%)
Nov 29, 2012
2.834
2.848
2.770
2.779
52,932,280
-0.05(-1.79%)
Nov 28, 2012
2.795
2.844
2.760
2.830
43,145,376
+0.02(+0.86%)
Nov 27, 2012
2.784
2.848
2.760
2.805
48,893,732
+0.01(+0.41%)
Nov 26, 2012
2.751
2.802
2.747
2.794
39,491,420
+0.05(+1.72%)
Nov 23, 2012
2.740
2.779
2.725
2.747
29,995,802
+0.02(+0.68%)
Nov 21, 2012
2.652
2.735
2.650
2.728
45,742,684
+0.08(+2.87%)
Nov 20, 2012
2.673
2.684
2.624
2.652
36,498,052
-0.03(-1.15%)
Nov 19, 2012
2.658
2.692
2.626
2.683
44,051,724
+0.07(+2.80%)
Nov 16, 2012
2.658
2.667
2.557
2.610
68,089,288
-0.05(-1.81%)
Nov 15, 2012
2.663
2.731
2.640
2.658
50,875,452
+0.01(+0.43%)
Nov 14, 2012
2.729
2.757
2.644
2.646
67,509,416
-0.07(-2.45%)
Nov 13, 2012
2.720
2.782
2.711
2.713
53,646,652
-0.02(-0.71%)
Nov 12, 2012
2.800
2.812
2.706
2.732
70,163,736
-0.06(-2.26%)
Nov 09, 2012
2.924
2.957
2.786
2.796
92,261,120
-0.11(-3.86%)
Nov 08, 2012
2.924
3.000
2.901
2.908
91,281,872
+0.02(+0.56%)
Nov 07, 2012
2.961
2.979
2.878
2.892
35,387,756
-0.09(-3.08%)
Nov 06, 2012
2.986
2.993
2.933
2.984
38,242,580
-0.00(-0.08%)
Nov 05, 2012
2.857
2.997
2.857
2.986
48,488,452
+0.12(+4.24%)
Nov 02, 2012
2.908
2.912
2.846
2.864
27,983,886
-0.01(-0.48%)
Nov 01, 2012
2.761
2.880
2.759
2.878
51,587,440
+0.13(+4.80%)
Oct 31, 2012
2.775
2.798
2.740
2.746
37,833,560
-0.02(-0.62%)
Oct 26, 2012
2.798
2.763
2.763
2.763
42,447,496
-0.03(-1.07%)
Oct 25, 2012
2.814
2.844
2.782
2.793
33,505,740
+0.00(+0.08%)
Oct 24, 2012
2.846
2.857
2.763
2.791
36,292,156
-0.04(-1.30%)
Oct 23, 2012
2.720
2.846
2.713
2.828
62,568,224
+0.05(+1.86%)
Oct 19, 2012
2.906
2.926
2.760
2.776
77,374,800
-0.17(-5.87%)
Oct 18, 2012
2.988
2.988
2.937
2.949
27,773,666
-0.05(-1.53%)
Oct 17, 2012
2.981
3.009
2.951
2.995
42,706,356
-0.02(-0.76%)
Oct 16, 2012
2.958
3.027
2.931
3.018
40,083,756
+0.08(+2.89%)
Oct 15, 2012
2.901
2.935
2.867
2.933
27,207,452
+0.04(+1.27%)
Oct 12, 2012
2.901
2.924
2.878
2.896
28,419,140
-0.03(-0.86%)
Oct 11, 2012
2.933
2.942
2.899
2.922
34,940,720
+0.02(+0.55%)
Oct 10, 2012
2.942
2.956
2.894
2.906
35,599,632
-0.05(-1.71%)
Oct 09, 2012
3.016
3.025
2.947
2.956
39,938,412
-0.06(-2.13%)
Oct 08, 2012
3.039
3.052
2.997
3.020
26,228,076
-0.03(-0.98%)
Oct 05, 2012
3.133
3.165
3.039
3.050
52,660,888
-0.07(-2.35%)
Oct 04, 2012
2.997
3.142
2.981
3.123
54,791,192
+0.13(+4.49%)
Oct 03, 2012
3.027
3.036
2.974
2.989
46,970,812
-0.03(-1.03%)
Oct 02, 2012
3.029
3.029
2.986
3.020
32,006,638
+0.01(+0.42%)
Oct 01, 2012
3.073
3.091
2.997
3.008
54,968,792
-0.05(-1.69%)
Sep 28, 2012
3.032
3.103
2.992
3.059
52,928,668
+0.01(+0.49%)
Sep 27, 2012
3.029
3.050
3.004
3.044
60,926,632
+0.02(+0.72%)
Sep 26, 2012
3.064
3.065
2.986
3.023
47,618,464
-0.05(-1.72%)
Sep 25, 2012
3.174
3.188
3.071
3.075
52,494,588
-0.06(-1.83%)
Sep 24, 2012
3.084
3.137
3.079
3.133
39,008,704
-0.00(-0.04%)
Sep 21, 2012
3.126
3.153
3.114
3.134
37,079,432
+0.01(+0.40%)
Sep 20, 2012
3.137
3.153
3.096
3.121
34,949,324
-0.02(-0.73%)
Sep 19, 2012
3.114
3.188
3.078
3.144
49,267,408
+0.04(+1.18%)
Sep 18, 2012
3.052
3.144
3.049
3.107
39,239,736
+0.02(+0.67%)
Sep 17, 2012
3.181
3.181
3.052
3.087
53,781,744
-0.09(-2.75%)
Sep 14, 2012
3.135
3.229
3.135
3.174
37,006,800
+0.04(+1.21%)
Sep 13, 2012
3.144
3.156
3.078
3.136
47,288,344
+0.02(+0.63%)
Sep 12, 2012
3.107
3.133
3.078
3.117
35,168,560
+0.03(+1.12%)
Sep 11, 2012
3.043
3.130
3.032
3.082
41,731,468
+0.04(+1.20%)
Sep 10, 2012
3.066
3.110
3.039
3.045
40,455,644
-0.03(-0.90%)
Sep 07, 2012
3.068
3.094
2.970
3.073
85,154,664
-0.08(-2.40%)
Sep 06, 2012
3.078
3.231
3.075
3.149
71,654,208
+0.09(+3.08%)
Sep 05, 2012
3.057
3.101
3.023
3.055
52,353,972
+0.01(+0.34%)
Sep 04, 2012
3.165
3.176
3.016
3.044
75,700,728
-0.17(-5.38%)
Aug 31, 2012
3.245
3.268
3.185
3.217
52,879,664
-0.00(-0.14%)
Aug 30, 2012
3.277
3.289
3.206
3.222
33,520,330
-0.06(-1.89%)
Aug 29, 2012
3.275
3.305
3.268
3.284
27,298,278
-0.01(-0.21%)
Aug 27, 2012
3.346
3.355
3.289
3.291
37,167,520
-0.06(-1.71%)
Aug 24, 2012
3.282
3.364
3.275
3.348
37,906,656
+0.07(+2.06%)
Aug 23, 2012
3.350
3.353
3.268
3.281
41,320,472
-0.08(-2.29%)
Aug 22, 2012
3.330
3.371
3.318
3.357
34,181,976
+0.01(+0.21%)
Aug 21, 2012
3.371
3.392
3.316
3.350
37,091,664
-0.01(-0.27%)
Aug 20, 2012
3.348
3.364
3.309
3.360
34,272,640
+0.00(+0.00%)
Aug 17, 2012
3.389
3.389
3.330
3.360
33,785,820
-0.03(-0.88%)
Aug 16, 2012
3.350
3.400
3.339
3.389
40,428,920
+0.07(+2.07%)
Aug 15, 2012
3.357
3.385
3.303
3.321
64,798,060
-0.03(-0.75%)
Aug 14, 2012
3.408
3.412
3.332
3.346
42,387,412
-0.05(-1.49%)
Aug 13, 2012
3.357
3.399
3.344
3.396
48,749,084
+0.04(+1.29%)
Aug 10, 2012
3.463
3.490
3.309
3.353
139,415,152
-0.02(-0.61%)
Aug 09, 2012
3.268
3.380
3.263
3.373
89,202,720
+0.11(+3.37%)
Aug 08, 2012
3.243
3.298
3.234
3.263
56,362,144
+0.02(+0.57%)
Aug 07, 2012
3.252
3.279
3.227
3.245
44,396,912
+0.03(+1.00%)
Aug 06, 2012
3.176
3.229
3.172
3.213
39,274,628
+0.07(+2.11%)
Aug 03, 2012
3.130
3.178
3.057
3.146
35,598,076
+0.06(+2.08%)
Aug 02, 2012
3.055
3.128
3.004
3.082
40,107,476
+0.01(+0.37%)
Aug 01, 2012
3.123
3.153
3.057
3.071
36,619,060
-0.03(-1.11%)
Jul 31, 2012
3.057
3.149
3.053
3.105
42,274,064
+0.05(+1.58%)
Jul 30, 2012
3.091
3.130
3.032
3.057
39,631,920
-0.03(-1.08%)
Jul 27, 2012
3.027
3.101
3.004
3.090
41,045,432
+0.07(+2.47%)
Jul 26, 2012
3.057
3.091
2.993
3.016
36,894,652
+0.01(+0.46%)
Jul 25, 2012
2.935
3.032
2.922
3.002
45,245,396
+0.06(+1.95%)
Jul 24, 2012
2.981
3.000
2.909
2.945
38,280,376
-0.03(-1.08%)
Jul 23, 2012
2.860
2.997
2.828
2.977
49,228,744
+0.04(+1.37%)
Jul 20, 2012
3.006
3.027
2.906
2.937
49,173,100
-0.09(-2.88%)
Jul 19, 2012
3.016
3.064
2.995
3.024
43,936,628
+0.03(+0.96%)
Jul 18, 2012
2.830
3.036
2.816
2.995
67,153,224
+0.16(+5.58%)
Jul 17, 2012
2.899
2.915
2.789
2.837
48,776,812
-0.05(-1.79%)
Jul 16, 2012
2.862
2.912
2.834
2.888
36,454,192
+0.01(+0.32%)
Jul 13, 2012
2.846
2.893
2.828
2.879
35,348,836
+0.04(+1.25%)
Jul 12, 2012
2.860
2.864
2.817
2.844
51,472,056
-0.05(-1.67%)
Jul 11, 2012
2.949
2.986
2.878
2.892
52,895,196
-0.05(-1.64%)
Jul 10, 2012
3.000
3.089
2.917
2.940
55,818,248
-0.09(-3.03%)
Jul 09, 2012
3.055
3.068
3.006
3.032
33,394,724
-0.04(-1.34%)
Jul 06, 2012
3.110
3.119
3.039
3.073
41,726,200
-0.06(-1.90%)
Jul 05, 2012
3.144
3.158
3.084
3.133
30,531,930
-0.03(-1.01%)
Jul 03, 2012
3.084
3.172
3.082
3.165
23,912,354
+0.08(+2.64%)
Jul 02, 2012
3.185
3.188
3.059
3.083
63,404,900
-0.09(-2.71%)
Jun 29, 2012
3.107
3.176
3.105
3.169
67,207,800
+0.13(+4.38%)
Jun 28, 2012
2.986
3.055
2.961
3.036
59,510,380
+0.02(+0.76%)
Jun 27, 2012
2.922
3.034
2.922
3.013
55,168,092
+0.09(+3.22%)
Jun 26, 2012
2.903
2.940
2.862
2.919
47,653,316
+0.03(+1.11%)
Jun 25, 2012
2.984
2.993
2.876
2.887
53,870,508
-0.09(-3.12%)
Jun 22, 2012
2.981
3.016
2.940
2.980
94,336,224
+0.04(+1.25%)
Jun 21, 2012
3.082
3.082
2.938
2.943
56,290,964
-0.14(-4.57%)
Jun 20, 2012
3.066
3.142
3.048
3.084
106,040,248
+0.05(+1.62%)
Jun 19, 2012
2.961
3.080
2.947
3.035
104,705,128
+0.19(+6.73%)
Jun 18, 2012
2.798
2.867
2.775
2.844
33,138,406
+0.03(+0.90%)
Jun 15, 2012
2.779
2.821
2.754
2.818
42,023,120
+0.06(+2.16%)
Jun 14, 2012
2.789
2.812
2.731
2.759
64,292,552
-0.03(-1.23%)
Jun 13, 2012
2.867
2.873
2.779
2.793
53,928,176
-0.08(-2.64%)
Jun 12, 2012
2.844
2.896
2.839
2.869
54,084,720
+0.06(+2.04%)
Jun 11, 2012
2.869
2.919
2.805
2.812
91,466,936
+0.03(+1.15%)
Jun 08, 2012
2.736
2.789
2.731
2.779
40,401,216
+0.05(+1.93%)
Jun 07, 2012
2.883
2.899
2.724
2.727
57,424,148
-0.11(-4.04%)
Jun 06, 2012
2.789
2.848
2.768
2.841
40,222,464
+0.07(+2.69%)
Jun 05, 2012
2.676
2.775
2.676
2.767
39,814,332
+0.08(+2.86%)
Jun 04, 2012
2.761
2.777
2.667
2.690
47,187,276
-0.06(-2.09%)
Jun 01, 2012
2.791
2.818
2.743
2.747
48,073,368
-0.10(-3.62%)
May 31, 2012
2.883
2.894
2.814
2.851
39,047,656
-0.03(-1.11%)
May 30, 2012
2.885
2.906
2.832
2.883
41,402,672
-0.03(-1.18%)
May 29, 2012
2.890
2.935
2.878
2.917
33,789,316
+0.07(+2.58%)
May 25, 2012
2.775
2.867
2.775
2.844
42,706,816
+0.07(+2.39%)
May 24, 2012
2.869
2.873
2.757
2.777
56,732,836
-0.08(-2.65%)
May 23, 2012
2.754
2.857
2.712
2.853
54,042,856
+0.07(+2.47%)
May 22, 2012
2.816
2.821
2.743
2.784
44,710,896
-0.03(-1.22%)
May 21, 2012
2.775
2.832
2.755
2.818
45,378,136
+0.05(+1.74%)
May 18, 2012
2.908
2.922
2.757
2.770
61,847,648
-0.13(-4.51%)
May 17, 2012
2.933
2.961
2.901
2.901
36,559,196
-0.02(-0.67%)
May 16, 2012
2.986
3.020
2.912
2.920
51,289,080
-0.06(-2.04%)
May 15, 2012
3.011
3.078
2.967
2.981
65,401,628
-0.03(-0.99%)
May 14, 2012
3.004
3.057
2.942
3.011
47,690,268
-0.02(-0.61%)
May 11, 2012
3.084
3.137
3.018
3.029
156,477,792
+0.18(+6.36%)
May 10, 2012
2.896
2.901
2.802
2.848
65,063,912
-0.02(-0.72%)
May 09, 2012
2.807
2.892
2.779
2.869
56,751,304
+0.01(+0.40%)
May 08, 2012
2.834
2.876
2.784
2.857
50,398,236
-0.00(-0.08%)
May 07, 2012
2.862
2.910
2.837
2.860
65,886,324
+0.05(+1.71%)
May 04, 2012
2.878
2.894
2.812
2.812
59,439,060
-0.08(-2.93%)
May 03, 2012
2.954
2.971
2.878
2.896
45,734,996
-0.05(-1.71%)
May 02, 2012
3.023
3.034
2.931
2.947
74,566,360
-0.09(-2.87%)
May 01, 2012
2.965
3.066
2.965
3.034
44,551,852
+0.05(+1.77%)
Apr 30, 2012
2.961
2.997
2.940
2.981
28,590,592
+0.00(+0.15%)
Apr 27, 2012
2.997
3.015
2.945
2.977
51,820,244
-0.03(-0.84%)
Apr 26, 2012
2.997
3.027
2.977
3.002
58,780,740
+0.00(+0.08%)
Apr 25, 2012
2.984
3.023
2.929
3.000
79,265,120
+0.06(+2.03%)
Apr 24, 2012
3.043
3.068
2.924
2.940
79,582,336
-0.09(-3.10%)
Apr 23, 2012
3.018
3.047
2.961
3.034
76,990,288
-0.04(-1.19%)
Apr 20, 2012
3.151
3.160
3.064
3.071
55,557,640
-0.06(-1.94%)
Apr 19, 2012
3.139
3.259
3.117
3.131
72,724,056
-0.05(-1.55%)
Apr 18, 2012
3.195
3.211
3.142
3.181
43,688,844
-0.03(-1.07%)
Apr 17, 2012
3.217
3.256
3.204
3.215
50,222,024
+0.01(+0.21%)
Apr 16, 2012
3.270
3.279
3.156
3.208
50,508,900
-0.04(-1.20%)
Apr 13, 2012
3.337
3.354
3.245
3.247
33,938,412
-0.12(-3.54%)
Apr 12, 2012
3.293
3.385
3.279
3.367
41,955,748
+0.08(+2.37%)
Apr 11, 2012
3.291
3.360
3.279
3.289
40,657,804
+0.04(+1.27%)
Apr 10, 2012
3.298
3.344
3.231
3.247
51,275,596
-0.06(-1.94%)
Apr 09, 2012
3.302
3.323
3.247
3.312
39,844,912
-0.04(-1.30%)
Apr 05, 2012
3.364
3.406
3.344
3.355
40,996,248
-0.00(-0.14%)
Apr 04, 2012
3.406
3.449
3.339
3.360
54,059,620
-0.10(-2.85%)
Apr 03, 2012
3.541
3.545
3.440
3.458
46,927,628
-0.06(-1.63%)
Apr 02, 2012
3.522
3.552
3.465
3.516
44,403,724
-0.01(-0.42%)
Mar 30, 2012
3.522
3.552
3.472
3.530
57,480,560
+0.04(+1.08%)
Mar 29, 2012
3.472
3.520
3.428
3.493
40,629,580
+0.02(+0.46%)
Mar 28, 2012
3.442
3.522
3.417
3.477
97,289,064
+0.08(+2.29%)
Mar 27, 2012
3.389
3.440
3.383
3.399
45,782,044
+0.02(+0.68%)
Mar 26, 2012
3.369
3.392
3.337
3.376
31,421,150
+0.04(+1.20%)
Mar 23, 2012
3.302
3.346
3.279
3.336
34,389,992
+0.02(+0.73%)
Mar 22, 2012
3.291
3.339
3.282
3.312
46,349,084
-0.00(-0.14%)
Mar 21, 2012
3.302
3.346
3.266
3.316
51,001,020
+0.01(+0.42%)
Mar 20, 2012
3.339
3.339
3.273
3.302
49,014,188
-0.06(-1.64%)
Mar 19, 2012
3.367
3.383
3.341
3.357
44,193,912
+0.01(+0.27%)
Mar 16, 2012
3.346
3.362
3.328
3.348
46,696,616
+0.00(+0.14%)
Mar 15, 2012
3.305
3.362
3.293
3.344
41,684,800
+0.05(+1.50%)
Mar 14, 2012
3.392
3.397
3.284
3.294
80,200,368
-0.10(-2.87%)
Mar 13, 2012
3.360
3.410
3.344
3.392
60,329,236
+0.05(+1.41%)
Mar 12, 2012
3.412
3.435
3.337
3.345
32,698,272
-0.05(-1.59%)
Mar 09, 2012
3.417
3.442
3.380
3.399
40,098,996
-0.01(-0.24%)
Mar 08, 2012
3.406
3.442
3.388
3.407
46,968,904
+0.01(+0.30%)
Mar 07, 2012
3.394
3.410
3.348
3.396
48,182,452
+0.02(+0.61%)
Mar 06, 2012
3.369
3.396
3.316
3.376
51,385,084
-0.03(-0.94%)
Mar 05, 2012
3.502
3.509
3.383
3.408
56,125,488
-0.12(-3.38%)
Mar 02, 2012
3.486
3.578
3.486
3.527
74,573,792
+0.03(+0.85%)
Mar 01, 2012
3.488
3.539
3.474
3.497
49,049,944
+0.02(+0.66%)
Feb 29, 2012
3.527
3.587
3.472
3.474
75,137,384
-0.04(-1.17%)
Feb 28, 2012
3.548
3.589
3.479
3.516
76,297,136
-0.03(-0.90%)
Feb 27, 2012
3.575
3.591
3.496
3.548
81,244,552
-0.07(-2.03%)
Feb 24, 2012
3.660
3.665
3.605
3.621
39,976,480
-0.03(-0.75%)
Feb 23, 2012
3.635
3.669
3.578
3.649
35,316,668
+0.02(+0.57%)
Feb 22, 2012
3.635
3.724
3.623
3.628
53,681,220
-0.02(-0.66%)
Feb 21, 2012
3.633
3.743
3.626
3.652
56,488,332
+0.02(+0.47%)
Feb 17, 2012
3.774
3.800
3.600
3.635
111,248,640
-0.14(-3.65%)
Feb 16, 2012
3.454
3.802
3.440
3.772
205,870,160
+0.06(+1.73%)
Feb 15, 2012
3.759
3.876
3.699
3.708
120,858,112
-0.02(-0.43%)
Feb 14, 2012
3.704
3.756
3.672
3.724
49,462,668
+0.02(+0.56%)
Feb 13, 2012
3.738
3.752
3.628
3.704
66,571,304
+0.06(+1.60%)
Feb 10, 2012
3.701
3.715
3.626
3.645
47,997,696
-0.09(-2.48%)
Feb 09, 2012
3.786
3.807
3.731
3.738
61,259,608
-0.00(-0.06%)
Feb 08, 2012
3.610
3.811
3.591
3.740
92,401,392
+0.13(+3.62%)
Feb 07, 2012
3.605
3.630
3.545
3.610
44,727,772
+0.01(+0.29%)
Feb 06, 2012
3.610
3.614
3.568
3.599
30,397,362
-0.03(-0.79%)
Feb 03, 2012
3.605
3.658
3.598
3.628
54,022,084
+0.08(+2.16%)
Feb 02, 2012
3.442
3.566
3.408
3.551
75,899,752
+0.13(+3.72%)
Feb 01, 2012
3.426
3.463
3.378
3.424
46,660,152
+0.04(+1.08%)
Jan 31, 2012
3.403
3.406
3.328
3.387
39,080,260
-0.01(-0.20%)
Jan 30, 2012
3.360
3.410
3.309
3.394
43,453,468
-0.03(-0.74%)
Jan 27, 2012
3.353
3.438
3.325
3.419
49,072,524
+0.05(+1.36%)
Jan 26, 2012
3.456
3.495
3.355
3.373
87,175,112
-0.03(-0.94%)
Jan 25, 2012
3.334
3.415
3.238
3.406
138,900,336
-0.02(-0.60%)
Jan 24, 2012
3.328
3.440
3.325
3.426
79,260,752
+0.08(+2.26%)
Jan 23, 2012
3.263
3.353
3.222
3.350
61,343,972
+0.09(+2.74%)
Jan 20, 2012
3.286
3.325
3.250
3.261
59,550,988
-0.03(-0.91%)
Jan 19, 2012
3.234
3.295
3.199
3.291
66,301,208
+0.08(+2.65%)
Jan 18, 2012
3.160
3.231
3.143
3.206
68,968,184
+0.11(+3.40%)
Jan 17, 2012
3.197
3.197
3.096
3.101
68,368,768
-0.05(-1.53%)
Jan 13, 2012
3.211
3.217
3.133
3.149
54,985,436
-0.08(-2.62%)
Jan 12, 2012
3.261
3.263
3.162
3.234
71,116,784
-0.02(-0.63%)
Jan 11, 2012
3.291
3.321
3.240
3.254
52,792,156
-0.07(-2.00%)
Jan 10, 2012
3.385
3.387
3.298
3.321
59,556,980
-0.01(-0.41%)
Jan 09, 2012
3.337
3.399
3.312
3.334
55,405,628
+0.00(+0.00%)
Jan 06, 2012
3.371
3.373
3.295
3.334
58,174,972
-0.04(-1.16%)
Jan 05, 2012
3.240
3.389
3.227
3.373
61,434,640
+0.12(+3.59%)
Jan 04, 2012
3.222
3.270
3.192
3.256
37,868,100
+0.08(+2.45%)
Dec 30, 2011
3.204
3.227
3.174
3.178
20,381,644
-0.03(-0.79%)
Dec 29, 2011
3.176
3.211
3.130
3.204
22,985,452
+0.06(+1.90%)
Dec 28, 2011
3.224
3.231
3.142
3.144
25,504,554
-0.08(-2.49%)
Dec 27, 2011
3.236
3.275
3.215
3.224
21,335,012
-0.03(-0.78%)
Dec 23, 2011
3.298
3.302
3.222
3.250
27,138,804
+0.10(+3.28%)
Dec 21, 2011
3.169
3.204
3.084
3.146
59,778,740
-0.04(-1.29%)
Dec 20, 2011
3.087
3.199
3.087
3.188
44,421,340
+0.17(+5.66%)
Dec 19, 2011
3.112
3.149
3.006
3.017
50,501,760
-0.08(-2.63%)
Dec 16, 2011
3.112
3.172
3.084
3.098
67,500,112
+0.01(+0.37%)
Dec 15, 2011
3.167
3.188
3.080
3.087
47,414,844
-0.03(-0.88%)
Dec 14, 2011
3.213
3.231
3.080
3.114
69,334,952
-0.13(-3.89%)
Dec 13, 2011
3.376
3.417
3.220
3.240
56,266,340
-0.09(-2.75%)
Dec 12, 2011
3.344
3.357
3.270
3.332
62,487,496
-0.08(-2.48%)
Dec 09, 2011
3.344
3.445
3.297
3.417
60,596,540
+0.05(+1.43%)
Dec 08, 2011
3.444
3.502
3.357
3.369
53,578,952
-0.11(-3.16%)
Dec 07, 2011
3.477
3.504
3.406
3.479
55,598,920
-0.02(-0.59%)
Dec 06, 2011
3.571
3.577
3.463
3.500
62,308,440
-0.05(-1.42%)
Dec 05, 2011
3.665
3.669
3.520
3.550
70,280,816
-0.06(-1.53%)
Dec 02, 2011
3.667
3.681
3.571
3.605
59,578,344
-0.02(-0.63%)
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.