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
)
125.56
+4.65 (+3.85%)
Streaming Delayed Price
Updated: 10:59 AM EDT, Jun 12, 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 29, 2013
3.702
3.712
3.655
3.679
0
-0.02(-0.64%)
Nov 27, 2013
3.686
3.713
3.662
3.702
0
+0.01(+0.38%)
Nov 26, 2013
3.698
3.727
3.673
3.688
79,793,168
+0.03(+0.84%)
Nov 25, 2013
3.580
3.662
3.580
3.658
26,297,728
+0.08(+2.17%)
Nov 22, 2013
3.620
3.620
3.573
3.580
0
-0.04(-0.98%)
Nov 21, 2013
3.592
3.622
3.575
3.615
22,628,220
+0.03(+0.79%)
Nov 20, 2013
3.643
3.653
3.580
3.587
21,708,434
-0.05(-1.49%)
Nov 19, 2013
3.684
3.717
3.636
3.641
0
-0.06(-1.62%)
Nov 18, 2013
3.711
3.743
3.692
3.701
33,781,772
-0.09(-2.41%)
Nov 15, 2013
3.819
3.823
3.755
3.793
0
-0.01(-0.31%)
Nov 14, 2013
3.776
3.827
3.774
3.804
32,809,504
+0.02(+0.43%)
Nov 13, 2013
3.678
3.788
3.671
3.788
35,460,828
+0.10(+2.77%)
Nov 12, 2013
3.697
3.718
3.645
3.686
0
+0.01(+0.16%)
Nov 11, 2013
3.636
3.690
3.629
3.680
31,722,582
+0.03(+0.84%)
Nov 08, 2013
3.518
3.661
3.503
3.650
0
+0.24(+6.98%)
Nov 07, 2013
3.483
3.492
3.406
3.412
58,540,908
-0.08(-2.38%)
Nov 06, 2013
3.471
3.497
3.436
3.495
21,108,206
+0.02(+0.68%)
Nov 05, 2013
3.455
3.487
3.417
3.471
45,000,516
-0.00(-0.13%)
Nov 04, 2013
3.591
3.591
3.469
3.476
43,725,388
-0.10(-2.85%)
Nov 01, 2013
3.582
3.596
3.553
3.578
0
+0.02(+0.43%)
Oct 31, 2013
3.575
3.600
3.556
3.563
31,247,410
-0.01(-0.20%)
Oct 30, 2013
3.584
3.600
3.539
3.570
21,745,038
-0.00(-0.07%)
Oct 29, 2013
3.563
3.579
3.530
3.572
41,343,708
+0.00(+0.13%)
Oct 28, 2013
3.570
3.586
3.518
3.568
39,732,380
-0.01(-0.20%)
Oct 25, 2013
3.629
3.631
3.563
3.575
0
-0.03(-0.94%)
Oct 24, 2013
3.645
3.668
3.604
3.609
25,199,428
-0.03(-0.75%)
Oct 23, 2013
3.692
3.692
3.624
3.636
26,882,114
-0.06(-1.71%)
Oct 22, 2013
3.718
3.720
3.666
3.699
19,120,842
-0.02(-0.50%)
Oct 21, 2013
3.753
3.755
3.706
3.718
20,785,252
+0.01(+0.25%)
Oct 18, 2013
3.659
3.720
3.645
3.708
27,186,412
+0.04(+1.15%)
Oct 17, 2013
3.631
3.675
3.631
3.666
22,737,130
+0.01(+0.19%)
Oct 16, 2013
3.636
3.673
3.631
3.659
22,243,642
+0.04(+1.23%)
Oct 15, 2013
3.633
3.654
3.612
3.614
22,247,172
-0.02(-0.52%)
Oct 14, 2013
3.570
3.633
3.570
3.633
17,742,560
+0.05(+1.51%)
Oct 11, 2013
3.553
3.598
3.542
3.579
0
-0.03(-0.81%)
Oct 10, 2013
3.596
3.619
3.570
3.609
23,746,024
+0.04(+1.08%)
Oct 09, 2013
3.650
3.652
3.551
3.570
0
-0.06(-1.55%)
Oct 08, 2013
3.647
3.699
3.598
3.626
30,962,974
-0.03(-0.83%)
Oct 07, 2013
3.643
3.682
3.624
3.657
0
+0.00(+0.00%)
Oct 04, 2013
3.603
3.687
3.593
3.657
26,244,488
+0.05(+1.37%)
Oct 03, 2013
3.647
3.681
3.590
3.607
46,544,720
-0.04(-1.03%)
Oct 02, 2013
3.610
3.659
3.610
3.645
17,230,096
-0.00(-0.06%)
Oct 01, 2013
3.654
3.672
3.627
3.647
24,181,844
-0.00(-0.06%)
Sep 30, 2013
3.617
3.675
3.596
3.650
24,144,676
-0.00(-0.13%)
Sep 27, 2013
3.647
3.678
3.633
3.654
0
-0.02(-0.57%)
Sep 26, 2013
3.697
3.704
3.654
3.675
15,840,781
-0.01(-0.35%)
Sep 25, 2013
3.675
3.715
3.659
3.688
24,846,602
+0.01(+0.16%)
Sep 24, 2013
3.671
3.697
3.650
3.682
24,245,434
+0.01(+0.38%)
Sep 23, 2013
3.701
3.732
3.647
3.668
28,897,568
-0.04(-0.98%)
Sep 20, 2013
3.746
3.769
3.697
3.705
0
-0.03(-0.82%)
Sep 19, 2013
3.769
3.776
3.720
3.735
24,255,846
-0.02(-0.46%)
Sep 18, 2013
3.722
3.762
3.704
3.753
28,569,068
+0.03(+0.88%)
Sep 17, 2013
3.722
3.751
3.706
3.720
0
+0.01(+0.32%)
Sep 16, 2013
3.734
3.762
3.704
3.708
25,108,224
+0.00(+0.06%)
Sep 13, 2013
3.694
3.722
3.668
3.706
0
+0.02(+0.64%)
Sep 12, 2013
3.666
3.729
3.666
3.682
32,381,734
-0.00(-0.06%)
Sep 11, 2013
3.619
3.694
3.594
3.685
42,225,608
+0.06(+1.68%)
Sep 10, 2013
3.575
3.626
3.558
3.624
31,125,424
+0.08(+2.15%)
Sep 09, 2013
3.518
3.549
3.509
3.548
26,152,432
+0.06(+1.65%)
Sep 06, 2013
3.507
3.525
3.463
3.490
0
-0.01(-0.40%)
Sep 05, 2013
3.481
3.518
3.478
3.504
18,517,060
+0.01(+0.27%)
Sep 04, 2013
3.462
3.516
3.457
3.495
23,670,548
+0.03(+0.95%)
Sep 03, 2013
3.469
3.511
3.441
3.462
30,312,660
+0.00(+0.07%)
Aug 30, 2013
3.467
3.476
3.443
3.460
0
-0.00(-0.14%)
Aug 29, 2013
3.460
3.497
3.450
3.464
29,270,870
-0.01(-0.20%)
Aug 28, 2013
3.478
3.504
3.457
3.471
33,864,184
-0.00(-0.03%)
Aug 27, 2013
3.483
3.507
3.460
3.473
29,557,228
-0.04(-1.27%)
Aug 26, 2013
3.511
3.525
3.502
3.517
32,010,508
+0.01(+0.23%)
Aug 23, 2013
3.514
3.542
3.502
3.509
0
+0.00(+0.00%)
Aug 22, 2013
3.488
3.542
3.488
3.509
13,745,834
+0.02(+0.54%)
Aug 21, 2013
3.485
3.530
3.476
3.490
27,867,682
-0.02(-0.47%)
Aug 20, 2013
3.488
3.530
3.483
3.507
24,963,962
+0.02(+0.50%)
Aug 19, 2013
3.524
3.536
3.487
3.489
42,145,700
-0.06(-1.57%)
Aug 16, 2013
3.524
3.594
3.517
3.545
0
+0.01(+0.42%)
Aug 15, 2013
3.470
3.559
3.456
3.530
77,505,448
+0.02(+0.63%)
Aug 14, 2013
3.358
3.529
3.356
3.508
88,746,240
+0.14(+4.23%)
Aug 13, 2013
3.358
3.379
3.337
3.365
21,146,230
+0.01(+0.35%)
Aug 12, 2013
3.244
3.403
3.060
3.354
27,563,524
-0.03(-0.83%)
Aug 09, 2013
3.295
3.433
3.293
3.382
97,078,584
-0.05(-1.42%)
Aug 08, 2013
3.426
3.446
3.386
3.430
35,769,896
+0.02(+0.68%)
Aug 07, 2013
3.391
3.442
3.389
3.407
26,178,052
-0.00(-0.07%)
Aug 06, 2013
3.463
3.470
3.403
3.410
21,952,140
-0.05(-1.48%)
Aug 05, 2013
3.435
3.473
3.418
3.461
19,837,978
+0.02(+0.47%)
Aug 02, 2013
3.410
3.452
3.386
3.445
22,455,910
+0.03(+0.82%)
Aug 01, 2013
3.382
3.424
3.342
3.417
29,740,938
+0.05(+1.42%)
Jul 31, 2013
3.347
3.403
3.344
3.369
0
+0.01(+0.17%)
Jul 30, 2013
3.319
3.407
3.316
3.363
0
+0.06(+1.69%)
Jul 29, 2013
3.307
3.349
3.298
3.307
0
-0.01(-0.21%)
Jul 26, 2013
3.288
3.333
3.288
3.314
0
-0.01(-0.42%)
Jul 25, 2013
3.314
3.371
3.291
3.328
0
+0.01(+0.35%)
Jul 24, 2013
3.347
3.356
3.312
3.316
0
+0.00(+0.00%)
Jul 23, 2013
3.363
3.363
3.309
3.316
0
-0.00(-0.14%)
Jul 22, 2013
3.335
3.379
3.307
3.321
31,320,726
-0.00(-0.07%)
Jul 19, 2013
3.375
3.391
3.288
3.323
51,477,008
-0.07(-2.13%)
Jul 18, 2013
3.405
3.417
3.351
3.396
36,898,352
-0.01(-0.38%)
Jul 17, 2013
3.428
3.440
3.400
3.408
16,062,287
-0.02(-0.58%)
Jul 16, 2013
3.424
3.447
3.406
3.428
0
+0.02(+0.55%)
Jul 15, 2013
3.424
3.424
3.356
3.410
21,567,204
-0.01(-0.20%)
Jul 12, 2013
3.407
3.449
3.396
3.417
0
+0.00(+0.07%)
Jul 11, 2013
3.386
3.419
3.379
3.414
0
+0.05(+1.39%)
Jul 10, 2013
3.323
3.377
3.314
3.368
0
+0.04(+1.33%)
Jul 09, 2013
3.314
3.344
3.305
3.324
0
+0.02(+0.54%)
Jul 08, 2013
3.333
3.349
3.288
3.306
0
-0.02(-0.53%)
Jul 05, 2013
3.307
3.330
3.285
3.323
0
+0.03(+0.78%)
Jul 03, 2013
3.260
3.337
3.260
3.298
0
+0.01(+0.28%)
Jul 02, 2013
3.272
3.337
3.258
3.288
0
-0.00(-0.07%)
Jul 01, 2013
3.300
3.307
3.271
3.291
0
+0.01(+0.43%)
Jun 28, 2013
3.270
3.309
3.228
3.277
46,227,292
+0.01(+0.21%)
Jun 27, 2013
3.309
3.314
3.235
3.270
0
-0.03(-0.92%)
Jun 26, 2013
3.356
3.359
3.286
3.300
62,104,488
-0.02(-0.56%)
Jun 25, 2013
3.330
3.337
3.284
3.319
0
+0.02(+0.71%)
Jun 24, 2013
3.316
3.358
3.293
3.295
0
-0.07(-2.05%)
Jun 21, 2013
3.389
3.400
3.309
3.364
76,514,008
-0.01(-0.17%)
Jun 20, 2013
3.435
3.440
3.345
3.370
0
-0.09(-2.70%)
Jun 19, 2013
3.391
3.613
3.379
3.463
0
+0.10(+3.06%)
Jun 18, 2013
3.398
3.435
3.333
3.361
52,144,484
-0.02(-0.62%)
Jun 17, 2013
3.375
3.412
3.356
3.382
0
+0.03(+0.98%)
Jun 14, 2013
3.365
3.370
3.326
3.349
0
-0.00(-0.14%)
Jun 13, 2013
3.267
3.370
3.265
3.354
25,307,374
+0.07(+2.28%)
Jun 12, 2013
3.323
3.350
3.260
3.279
33,485,064
-0.03(-0.85%)
Jun 11, 2013
3.326
3.372
3.307
3.307
31,744,162
-0.06(-1.87%)
Jun 10, 2013
3.363
3.391
3.344
3.370
24,011,338
-0.00(-0.03%)
Jun 07, 2013
3.349
3.393
3.335
3.371
0
+0.05(+1.37%)
Jun 06, 2013
3.305
3.351
3.302
3.326
36,533,656
+0.02(+0.64%)
Jun 05, 2013
3.372
3.398
3.295
3.305
0
-0.07(-2.14%)
Jun 04, 2013
3.393
3.454
3.356
3.377
0
+0.00(+0.14%)
Jun 03, 2013
3.382
3.407
3.302
3.372
47,612,472
-0.00(-0.14%)
May 31, 2013
3.396
3.445
3.377
3.377
61,865,508
-0.04(-1.09%)
May 30, 2013
3.365
3.448
3.356
3.414
0
+0.04(+1.32%)
May 29, 2013
3.370
3.391
3.356
3.370
35,891,416
-0.02(-0.62%)
May 28, 2013
3.419
3.428
3.358
3.391
29,919,118
-0.00(-0.07%)
May 24, 2013
3.396
3.424
3.356
3.393
0
-0.02(-0.62%)
May 23, 2013
3.321
3.425
3.312
3.414
42,193,904
+0.05(+1.60%)
May 22, 2013
3.496
3.496
3.347
3.361
51,462,112
-0.12(-3.49%)
May 21, 2013
3.466
3.496
3.425
3.482
38,327,060
+0.04(+1.05%)
May 20, 2013
3.439
3.459
3.427
3.446
0
-0.01(-0.20%)
May 17, 2013
3.413
3.476
3.388
3.453
0
+0.06(+1.64%)
May 16, 2013
3.409
3.443
3.385
3.397
33,200,776
-0.02(-0.44%)
May 15, 2013
3.339
3.425
3.339
3.412
0
+0.11(+3.20%)
May 13, 2013
3.353
3.367
3.293
3.306
31,203,040
-0.07(-2.06%)
May 10, 2013
3.297
3.390
3.297
3.376
0
+0.15(+4.53%)
May 09, 2013
3.169
3.244
3.165
3.230
60,935,632
+0.00(+0.08%)
May 08, 2013
3.174
3.246
3.163
3.227
35,955,500
+0.06(+1.82%)
May 07, 2013
3.211
3.218
3.139
3.169
0
-0.04(-1.30%)
May 06, 2013
3.221
3.238
3.193
3.211
0
-0.01(-0.29%)
May 03, 2013
3.228
3.244
3.207
3.221
0
+0.01(+0.43%)
May 02, 2013
3.167
3.216
3.149
3.207
34,828,128
+0.04(+1.17%)
May 01, 2013
3.197
3.218
3.158
3.169
0
-0.03(-0.87%)
Apr 30, 2013
3.158
3.197
3.137
3.197
29,791,874
+0.05(+1.47%)
Apr 29, 2013
3.118
3.163
3.104
3.151
29,036,614
+0.04(+1.19%)
Apr 26, 2013
3.123
3.128
3.109
3.114
34,921,960
-0.01(-0.45%)
Apr 25, 2013
3.118
3.135
3.091
3.128
0
+0.03(+0.82%)
Apr 24, 2013
3.009
3.128
3.007
3.102
0
+0.10(+3.41%)
Apr 23, 2013
2.949
3.030
2.944
3.000
40,584,708
+0.08(+2.62%)
Apr 22, 2013
2.916
2.949
2.893
2.923
26,439,288
+0.00(+0.16%)
Apr 19, 2013
2.909
2.927
2.872
2.919
32,626,186
+0.01(+0.24%)
Apr 18, 2013
2.977
2.995
2.912
2.912
43,341,196
-0.06(-1.92%)
Apr 17, 2013
2.986
3.014
2.951
2.969
57,380,756
-0.04(-1.35%)
Apr 16, 2013
3.005
3.030
2.988
3.009
50,478,840
+0.03(+1.09%)
Apr 15, 2013
3.030
3.039
2.958
2.977
46,342,004
-0.06(-2.06%)
Apr 12, 2013
2.979
3.072
2.954
3.039
82,965,176
+0.07(+2.51%)
Apr 11, 2013
2.937
2.984
2.856
2.965
104,353,096
-0.01(-0.47%)
Apr 10, 2013
2.935
2.984
2.928
2.979
41,417,892
+0.05(+1.58%)
Apr 09, 2013
2.889
2.954
2.868
2.933
40,976,108
+0.05(+1.61%)
Apr 08, 2013
2.895
2.895
2.832
2.886
35,170,244
-0.01(-0.24%)
Apr 05, 2013
2.803
2.893
2.796
2.893
59,362,884
+0.05(+1.76%)
Apr 04, 2013
2.807
2.854
2.798
2.843
31,726,746
+0.03(+0.98%)
Apr 03, 2013
2.847
2.863
2.796
2.816
37,954,724
-0.03(-1.21%)
Apr 02, 2013
2.884
2.891
2.833
2.850
40,000,864
-0.03(-1.09%)
Apr 01, 2013
2.972
2.972
2.861
2.882
47,677,804
-0.10(-3.27%)
Mar 28, 2013
2.930
2.981
2.909
2.979
37,605,284
+0.04(+1.42%)
Mar 27, 2013
2.891
2.954
2.884
2.937
27,447,880
+0.03(+1.20%)
Mar 26, 2013
2.889
2.905
2.877
2.902
25,036,930
+0.02(+0.73%)
Mar 25, 2013
2.914
2.916
2.861
2.882
38,983,740
-0.02(-0.56%)
Mar 22, 2013
2.893
2.909
2.882
2.898
25,029,838
+0.01(+0.48%)
Mar 21, 2013
2.914
2.919
2.879
2.884
36,502,444
-0.05(-1.58%)
Mar 20, 2013
2.923
2.940
2.897
2.930
36,670,184
+0.03(+1.20%)
Mar 19, 2013
2.916
2.930
2.875
2.895
38,196,084
-0.02(-0.64%)
Mar 18, 2013
2.916
2.942
2.893
2.914
32,118,404
-0.02(-0.71%)
Mar 15, 2013
2.961
2.961
2.923
2.935
38,307,188
-0.03(-0.86%)
Mar 14, 2013
2.977
2.986
2.942
2.961
41,269,040
+0.00(+0.08%)
Mar 13, 2013
2.958
3.008
2.930
2.958
52,309,060
+0.00(+0.00%)
Mar 12, 2013
2.944
2.967
2.916
2.958
33,467,712
+0.01(+0.35%)
Mar 11, 2013
2.947
2.961
2.923
2.948
32,272,778
-0.03(-0.97%)
Mar 08, 2013
2.970
2.991
2.956
2.977
26,538,182
+0.01(+0.47%)
Mar 07, 2013
2.986
3.016
2.946
2.963
33,896,024
-0.01(-0.23%)
Mar 06, 2013
2.991
3.019
2.956
2.970
36,922,048
-0.00(-0.08%)
Mar 05, 2013
2.956
2.977
2.941
2.972
39,416,964
+0.03(+1.15%)
Mar 04, 2013
2.930
2.966
2.907
2.938
38,079,392
-0.01(-0.43%)
Mar 01, 2013
2.919
2.961
2.892
2.951
41,924,876
+0.01(+0.39%)
Feb 28, 2013
2.949
2.984
2.921
2.940
63,673,296
+0.01(+0.48%)
Feb 27, 2013
2.872
2.947
2.865
2.926
51,354,756
+0.05(+1.86%)
Feb 26, 2013
2.844
2.887
2.835
2.872
52,487,808
+0.03(+1.19%)
Feb 25, 2013
2.896
2.919
2.834
2.839
69,810,912
-0.05(-1.76%)
Feb 22, 2013
2.855
2.892
2.839
2.889
40,097,160
+0.05(+1.87%)
Feb 21, 2013
2.852
2.885
2.829
2.836
62,874,036
-0.02(-0.73%)
Feb 20, 2013
2.908
2.954
2.848
2.857
77,238,664
-0.04(-1.39%)
Feb 19, 2013
2.940
2.942
2.880
2.897
46,965,400
-0.04(-1.38%)
Feb 15, 2013
2.931
2.952
2.873
2.938
79,499,024
+0.00(+0.01%)
Feb 14, 2013
2.816
2.940
2.781
2.938
95,542,248
+0.08(+2.91%)
Feb 13, 2013
2.871
2.923
2.846
2.855
92,564,272
-0.01(-0.48%)
Feb 12, 2013
2.861
2.900
2.857
2.869
30,093,746
-0.02(-0.64%)
Feb 11, 2013
2.878
2.916
2.850
2.887
44,231,104
+0.03(+1.13%)
Feb 08, 2013
2.855
2.878
2.836
2.855
33,283,874
+0.02(+0.65%)
Feb 07, 2013
2.839
2.862
2.809
2.836
47,663,940
-0.01(-0.41%)
Feb 06, 2013
2.802
2.871
2.786
2.848
57,488,040
+0.04(+1.48%)
Feb 04, 2013
2.839
2.896
2.804
2.806
55,436,088
-0.05(-1.70%)
Feb 01, 2013
2.852
2.864
2.829
2.855
31,287,770
+0.03(+0.90%)
Jan 31, 2013
2.843
2.876
2.811
2.829
50,972,908
-0.01(-0.49%)
Jan 30, 2013
2.850
2.889
2.833
2.843
31,153,856
-0.00(-0.16%)
Jan 29, 2013
2.899
2.906
2.836
2.848
42,125,436
-0.06(-2.14%)
Jan 28, 2013
2.878
2.929
2.871
2.910
45,767,224
+0.05(+1.61%)
Jan 25, 2013
2.818
2.866
2.804
2.864
42,672,296
+0.05(+1.80%)
Jan 24, 2013
2.790
2.825
2.776
2.813
43,003,752
+0.01(+0.49%)
Jan 23, 2013
2.804
2.806
2.769
2.799
45,691,684
+0.00(+0.16%)
Jan 22, 2013
2.806
2.832
2.781
2.795
33,388,922
-0.01(-0.49%)
Jan 18, 2013
2.827
2.827
2.774
2.809
43,017,540
-0.02(-0.65%)
Jan 17, 2013
2.799
2.839
2.792
2.827
62,909,596
+0.04(+1.32%)
Jan 16, 2013
2.760
2.813
2.760
2.790
36,546,952
+0.03(+0.92%)
Jan 15, 2013
2.802
2.802
2.749
2.765
40,714,732
-0.05(-1.80%)
Jan 14, 2013
2.836
2.836
2.783
2.816
33,113,800
-0.00(-0.08%)
Jan 11, 2013
2.834
2.836
2.790
2.818
55,590,608
-0.00(-0.16%)
Jan 10, 2013
2.843
2.857
2.806
2.822
54,853,356
+0.00(+0.16%)
Jan 09, 2013
2.906
2.919
2.799
2.818
75,289,664
-0.06(-2.25%)
Jan 08, 2013
2.954
2.963
2.862
2.883
50,505,028
-0.06(-2.18%)
Jan 07, 2013
3.032
3.042
2.926
2.947
66,159,080
-0.09(-2.89%)
Jan 04, 2013
2.942
3.044
2.933
3.035
56,878,916
+0.10(+3.30%)
Jan 03, 2013
2.936
2.970
2.903
2.938
32,377,752
+0.00(+0.08%)
Jan 02, 2013
2.915
2.938
2.887
2.936
51,871,192
+0.11(+3.75%)
Dec 31, 2012
2.783
2.841
2.776
2.829
35,050,832
+0.04(+1.32%)
Dec 28, 2012
2.781
2.836
2.776
2.792
23,897,018
-0.01(-0.49%)
Dec 27, 2012
2.829
2.834
2.774
2.806
32,475,940
-0.02(-0.65%)
Dec 26, 2012
2.820
2.866
2.813
2.825
21,312,080
-0.00(-0.08%)
Dec 24, 2012
2.848
2.857
2.818
2.827
13,814,673
-0.02(-0.81%)
Dec 21, 2012
2.878
2.878
2.820
2.850
50,070,052
-0.07(-2.29%)
Dec 20, 2012
2.931
2.933
2.885
2.917
36,217,384
-0.00(-0.08%)
Dec 19, 2012
2.919
2.954
2.908
2.919
49,673,072
+0.02(+0.72%)
Dec 18, 2012
2.894
2.931
2.885
2.899
45,111,260
+0.01(+0.20%)
Dec 17, 2012
2.899
2.915
2.850
2.893
48,225,424
-0.01(-0.44%)
Dec 14, 2012
2.903
2.936
2.882
2.906
36,686,256
+0.01(+0.48%)
Dec 13, 2012
2.885
2.947
2.864
2.892
40,899,476
+0.00(+0.08%)
Dec 12, 2012
2.929
2.945
2.878
2.889
43,266,556
-0.03(-1.03%)
Dec 11, 2012
2.862
2.956
2.855
2.919
88,473,072
+0.07(+2.35%)
Dec 10, 2012
2.760
2.873
2.753
2.852
55,641,896
+0.09(+3.39%)
Dec 07, 2012
2.767
2.781
2.728
2.759
36,647,036
-0.01(-0.21%)
Dec 06, 2012
2.753
2.783
2.743
2.765
44,727,748
+0.00(+0.17%)
Dec 05, 2012
2.769
2.788
2.721
2.760
68,571,560
-0.03(-1.11%)
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.