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
Bank of America
(NY:
BAC
)
39.78
+0.32 (+0.81%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2013
10.09
10.09
9.932
10.02
109,711,640
-0.06(-0.56%)
Apr 29, 2013
10.14
10.16
10.07
10.08
80,305,552
-0.03(-0.32%)
Apr 26, 2013
10.05
10.14
10.09
10.11
102,069,728
-0.02(-0.16%)
Apr 25, 2013
10.09
10.21
10.06
10.13
145,692,080
+0.11(+1.06%)
Apr 24, 2013
9.879
10.07
9.867
10.02
147,987,712
+0.20(+1.99%)
Apr 23, 2013
9.704
9.899
9.688
9.826
216,917,440
+0.28(+2.99%)
Apr 22, 2013
9.508
9.565
9.419
9.541
108,577,040
+0.05(+0.51%)
Apr 19, 2013
9.411
9.517
9.305
9.492
147,068,240
+0.18(+1.92%)
Apr 18, 2013
9.451
9.484
9.142
9.313
269,975,552
-0.21(-2.22%)
Apr 17, 2013
9.696
9.785
9.321
9.525
411,770,688
-0.47(-4.72%)
Apr 16, 2013
9.940
10.06
9.834
9.997
180,601,856
+0.24(+2.50%)
Apr 15, 2013
9.924
10.03
9.745
9.753
216,318,592
-0.15(-1.56%)
Apr 12, 2013
9.887
9.973
9.826
9.907
108,334,272
-0.08(-0.82%)
Apr 11, 2013
10.03
10.04
9.899
9.989
123,107,880
-0.04(-0.41%)
Apr 10, 2013
10.02
10.09
9.981
10.03
129,774,248
+0.06(+0.57%)
Apr 09, 2013
9.973
10.05
9.940
9.973
162,327,024
+0.03(+0.33%)
Apr 08, 2013
9.777
9.940
9.696
9.940
124,084,184
+0.20(+2.01%)
Apr 05, 2013
9.500
9.777
9.476
9.745
173,277,024
+0.02(+0.25%)
Apr 04, 2013
9.614
9.761
9.541
9.720
144,533,776
+0.11(+1.10%)
Apr 03, 2013
9.863
9.883
9.541
9.614
245,117,808
-0.28(-2.80%)
Apr 02, 2013
9.964
9.968
9.883
9.891
125,848,384
+0.00(+0.00%)
Apr 01, 2013
9.891
9.997
9.850
9.891
105,921,384
-0.02(-0.25%)
Mar 28, 2013
9.964
9.997
9.859
9.916
113,038,952
-0.04(-0.41%)
Mar 27, 2013
9.883
9.997
9.867
9.956
131,465,664
-0.04(-0.41%)
Mar 26, 2013
10.14
10.18
9.891
9.997
166,461,664
-0.10(-0.97%)
Mar 25, 2013
10.32
10.36
10.03
10.09
189,337,840
-0.13(-1.27%)
Mar 22, 2013
10.27
10.31
10.16
10.22
125,262,928
-0.01(-0.08%)
Mar 21, 2013
10.35
10.45
10.22
10.23
189,466,960
-0.17(-1.64%)
Mar 20, 2013
10.41
10.49
10.35
10.40
268,928,032
+0.06(+0.55%)
Mar 19, 2013
10.41
10.53
10.25
10.35
297,689,856
+0.12(+1.19%)
Mar 18, 2013
10.01
10.32
9.981
10.22
232,374,656
-0.01(-0.08%)
Mar 15, 2013
10.19
10.31
10.05
10.23
391,893,408
+0.37(+3.80%)
Mar 14, 2013
9.867
9.924
9.850
9.859
139,996,192
+0.04(+0.41%)
Mar 13, 2013
9.802
9.859
9.753
9.818
105,679,848
+0.04(+0.42%)
Mar 12, 2013
9.858
9.916
9.696
9.777
157,104,160
-0.11(-1.15%)
Mar 11, 2013
9.834
9.949
9.785
9.891
130,602,720
+0.07(+0.66%)
Mar 08, 2013
10.11
10.13
9.785
9.826
257,685,216
-0.15(-1.55%)
Mar 07, 2013
9.769
9.997
9.753
9.981
259,560,576
+0.28(+2.85%)
Mar 06, 2013
9.582
9.785
9.574
9.704
223,709,504
+0.30(+3.20%)
Mar 05, 2013
9.411
9.532
9.386
9.403
166,667,344
+0.11(+1.23%)
Mar 04, 2013
9.175
9.321
9.134
9.289
142,836,272
+0.06(+0.62%)
Mar 01, 2013
9.061
9.403
8.971
9.232
232,227,616
+0.09(+0.98%)
Feb 28, 2013
9.126
9.256
9.114
9.142
176,176,560
-0.06(-0.62%)
Feb 27, 2013
9.077
9.248
9.036
9.199
180,479,408
+0.15(+1.62%)
Feb 26, 2013
9.044
9.126
8.971
9.053
212,494,064
+0.08(+0.91%)
Feb 25, 2013
9.435
9.443
8.931
8.971
253,549,248
-0.33(-3.58%)
Feb 22, 2013
9.451
9.463
9.158
9.305
220,406,864
+0.02(+0.18%)
Feb 21, 2013
9.537
9.541
9.232
9.288
289,440,768
-0.31(-3.22%)
Feb 20, 2013
9.907
9.996
9.557
9.598
237,357,216
-0.32(-3.20%)
Feb 19, 2013
9.842
10.01
9.809
9.915
209,734,128
+0.13(+1.33%)
Feb 15, 2013
9.927
9.931
9.736
9.785
194,558,176
-0.08(-0.82%)
Feb 14, 2013
9.833
9.980
9.817
9.866
176,937,936
-0.03(-0.33%)
Feb 13, 2013
10.04
10.10
9.801
9.898
236,673,792
-0.06(-0.61%)
Feb 12, 2013
9.654
10.04
9.581
9.959
285,028,864
+0.31(+3.25%)
Feb 11, 2013
9.541
9.679
9.492
9.646
127,259,848
+0.08(+0.85%)
Feb 08, 2013
9.646
9.679
9.532
9.565
178,669,536
-0.07(-0.68%)
Feb 07, 2013
9.736
9.744
9.541
9.630
212,828,400
-0.07(-0.75%)
Feb 06, 2013
9.541
9.736
9.541
9.703
213,255,296
+0.37(+3.92%)
Feb 04, 2013
9.419
9.508
9.321
9.337
171,573,200
-0.19(-1.96%)
Feb 01, 2013
9.280
9.541
9.248
9.524
198,180,560
+0.32(+3.45%)
Jan 31, 2013
9.207
9.240
9.126
9.207
119,052,088
-0.05(-0.53%)
Jan 30, 2013
9.345
9.386
9.232
9.256
109,376,640
-0.09(-0.96%)
Jan 29, 2013
9.288
9.419
9.272
9.345
118,905,000
+0.01(+0.09%)
Jan 28, 2013
9.467
9.492
9.297
9.337
112,146,672
-0.11(-1.20%)
Jan 25, 2013
9.508
9.532
9.362
9.451
123,163,984
+0.07(+0.78%)
Jan 24, 2013
9.313
9.492
9.288
9.378
157,052,368
+0.09(+0.96%)
Jan 23, 2013
9.256
9.305
9.134
9.288
149,141,520
+0.06(+0.62%)
Jan 22, 2013
9.044
9.240
9.020
9.232
168,353,744
+0.17(+1.89%)
Jan 18, 2013
9.158
9.215
8.963
9.061
221,286,384
-0.11(-1.24%)
Jan 17, 2013
9.508
9.516
9.085
9.175
396,921,280
-0.41(-4.24%)
Jan 16, 2013
9.419
9.589
9.329
9.581
201,710,720
+0.19(+1.99%)
Jan 15, 2013
9.256
9.451
9.191
9.394
154,826,576
+0.07(+0.70%)
Jan 14, 2013
9.443
9.459
9.256
9.329
134,988,832
-0.13(-1.38%)
Jan 11, 2013
9.516
9.532
9.362
9.459
179,423,584
-0.12(-1.27%)
Jan 10, 2013
9.443
9.606
9.386
9.581
245,301,968
+0.28(+3.06%)
Jan 09, 2013
9.654
9.760
9.215
9.297
412,609,952
-0.45(-4.59%)
Jan 08, 2013
9.833
9.842
9.671
9.744
206,538,896
-0.09(-0.91%)
Jan 07, 2013
9.882
9.923
9.760
9.833
246,942,080
-0.02(-0.17%)
Jan 04, 2013
9.736
9.850
9.703
9.850
163,036,112
+0.12(+1.25%)
Jan 03, 2013
9.768
9.801
9.663
9.728
192,881,696
-0.06(-0.58%)
Jan 02, 2013
9.725
9.785
9.679
9.785
289,612,576
+0.34(+3.62%)
Dec 31, 2012
9.248
9.476
9.191
9.443
204,811,296
+0.20(+2.20%)
Dec 28, 2012
9.207
9.345
9.166
9.240
162,134,320
-0.09(-0.96%)
Dec 27, 2012
9.484
9.508
9.134
9.329
258,277,072
-0.06(-0.61%)
Dec 26, 2012
9.183
9.459
9.166
9.386
179,325,904
+0.24(+2.58%)
Dec 24, 2012
9.166
9.183
9.118
9.150
62,281,924
-0.03(-0.35%)
Dec 21, 2012
9.110
9.232
9.044
9.183
301,098,432
-0.19(-2.00%)
Dec 20, 2012
9.028
9.370
9.012
9.370
225,925,936
+0.27(+2.95%)
Dec 19, 2012
9.272
9.345
9.085
9.101
236,767,184
-0.14(-1.50%)
Dec 18, 2012
9.142
9.240
8.988
9.240
313,565,984
+0.29(+3.27%)
Dec 17, 2012
8.658
8.947
8.654
8.947
208,936,816
+0.34(+3.97%)
Dec 14, 2012
8.577
8.622
8.556
8.605
112,752,200
+0.03(+0.38%)
Dec 13, 2012
8.613
8.670
8.548
8.573
130,351,784
-0.06(-0.66%)
Dec 12, 2012
8.613
8.703
8.548
8.630
204,779,120
+0.08(+0.95%)
Dec 11, 2012
8.654
8.711
8.540
8.548
195,370,256
-0.05(-0.57%)
Dec 10, 2012
8.622
8.646
8.508
8.597
181,663,600
-0.05(-0.61%)
Dec 07, 2012
8.589
8.687
8.524
8.650
236,128,048
+0.15(+1.72%)
Dec 06, 2012
8.548
8.605
8.369
8.504
216,686,096
-0.00(-0.05%)
Dec 05, 2012
8.109
8.589
8.093
8.508
568,876,608
+0.46(+5.66%)
Dec 04, 2012
7.955
8.052
7.938
8.052
177,368,656
+0.04(+0.51%)
Nov 30, 2012
7.947
8.020
7.926
8.012
133,835,216
+0.02(+0.31%)
Nov 29, 2012
7.995
8.028
7.930
7.987
154,509,600
+0.06(+0.72%)
Nov 28, 2012
7.768
7.930
7.622
7.930
187,951,984
+0.08(+1.04%)
Nov 27, 2012
8.036
8.085
7.849
7.849
183,765,760
-0.14(-1.78%)
Nov 26, 2012
7.979
8.020
7.922
7.991
122,514,880
-0.05(-0.66%)
Nov 23, 2012
7.991
8.044
7.963
8.044
72,671,664
+0.11(+1.33%)
Nov 21, 2012
7.857
7.947
7.825
7.938
163,069,920
+0.11(+1.45%)
Nov 20, 2012
7.691
7.865
7.654
7.825
185,163,840
+0.11(+1.48%)
Nov 19, 2012
7.605
7.745
7.573
7.711
179,715,536
+0.30(+4.06%)
Nov 16, 2012
7.410
7.483
7.248
7.410
220,293,456
+0.02(+0.33%)
Nov 15, 2012
7.337
7.475
7.329
7.386
177,679,744
+0.08(+1.11%)
Nov 14, 2012
7.622
7.654
7.272
7.305
242,932,432
-0.28(-3.64%)
Nov 13, 2012
7.565
7.760
7.540
7.581
147,105,456
-0.05(-0.64%)
Nov 12, 2012
7.719
7.735
7.622
7.630
84,275,264
-0.03(-0.42%)
Nov 09, 2012
7.552
7.792
7.532
7.662
173,646,496
+0.03(+0.43%)
Nov 08, 2012
7.711
7.800
7.622
7.630
275,564,608
+0.13(+1.73%)
Nov 07, 2012
7.825
7.857
7.492
7.500
351,797,792
-0.58(-7.14%)
Nov 06, 2012
7.963
8.101
7.922
8.077
162,732,800
+0.15(+1.95%)
Nov 05, 2012
7.987
8.064
7.817
7.922
148,698,656
-0.08(-1.02%)
Nov 02, 2012
8.020
8.101
7.938
8.003
271,981,760
+0.09(+1.13%)
Nov 01, 2012
7.589
7.922
7.534
7.914
254,797,040
+0.34(+4.51%)
Oct 31, 2012
7.475
7.597
7.435
7.573
116,820,176
+0.16(+2.19%)
Oct 26, 2012
7.451
7.410
7.410
7.410
153,455,392
-0.10(-1.30%)
Oct 25, 2012
7.609
7.650
7.451
7.508
149,488,112
-0.06(-0.75%)
Oct 24, 2012
7.678
7.711
7.557
7.565
148,748,384
-0.04(-0.53%)
Oct 23, 2012
7.670
7.695
7.540
7.605
197,503,536
-0.06(-0.85%)
Oct 19, 2012
7.654
7.760
7.630
7.670
208,547,984
-0.02(-0.32%)
Oct 18, 2012
7.622
7.776
7.613
7.695
184,116,288
+0.02(+0.32%)
Oct 17, 2012
7.654
7.800
7.557
7.670
282,432,928
-0.02(-0.21%)
Oct 16, 2012
7.743
7.800
7.622
7.687
211,927,712
+0.02(+0.21%)
Oct 15, 2012
7.504
7.670
7.443
7.670
189,636,560
+0.26(+3.51%)
Oct 12, 2012
7.443
7.540
7.353
7.410
195,154,416
-0.18(-2.36%)
Oct 11, 2012
7.630
7.654
7.557
7.589
150,757,904
+0.11(+1.41%)
Oct 10, 2012
7.467
7.532
7.362
7.483
135,987,904
+0.00(+0.00%)
Oct 09, 2012
7.577
7.622
7.345
7.483
188,086,592
-0.06(-0.75%)
Oct 08, 2012
7.443
7.622
7.418
7.540
100,575,040
-0.03(-0.43%)
Oct 05, 2012
7.768
7.841
7.500
7.573
251,104,096
-0.07(-0.96%)
Oct 04, 2012
7.475
7.654
7.435
7.646
197,093,936
+0.24(+3.29%)
Oct 03, 2012
7.292
7.410
7.240
7.402
142,091,856
+0.15(+2.02%)
Oct 02, 2012
7.394
7.398
7.215
7.256
133,440,048
-0.02(-0.33%)
Oct 01, 2012
7.207
7.418
7.191
7.280
163,772,048
+0.11(+1.47%)
Sep 28, 2012
7.288
7.256
7.142
7.175
146,504,560
-0.11(-1.56%)
Sep 27, 2012
7.260
7.370
7.231
7.288
146,294,656
+0.13(+1.76%)
Sep 26, 2012
7.195
7.240
7.069
7.162
195,066,592
-0.09(-1.23%)
Sep 25, 2012
7.447
7.483
7.240
7.252
180,201,312
-0.14(-1.92%)
Sep 24, 2012
7.305
7.475
7.272
7.394
139,297,440
-0.01(-0.11%)
Sep 21, 2012
7.597
7.597
7.378
7.402
191,867,680
-0.07(-0.87%)
Sep 20, 2012
7.427
7.516
7.378
7.467
136,615,600
-0.08(-1.08%)
Sep 19, 2012
7.581
7.687
7.524
7.548
155,121,664
+0.05(+0.65%)
Sep 18, 2012
7.443
7.548
7.386
7.500
185,220,848
-0.06(-0.75%)
Sep 17, 2012
7.630
7.711
7.532
7.557
173,770,528
-0.20(-2.62%)
Sep 14, 2012
7.800
7.955
7.678
7.760
405,696,608
+0.12(+1.60%)
Sep 13, 2012
7.223
7.703
7.158
7.638
407,053,600
+0.35(+4.79%)
Sep 12, 2012
7.435
7.467
7.207
7.288
250,985,600
-0.05(-0.66%)
Sep 11, 2012
7.012
7.353
6.972
7.337
247,692,064
+0.37(+5.24%)
Sep 10, 2012
7.179
7.248
6.931
6.972
233,572,640
-0.18(-2.50%)
Sep 07, 2012
6.878
7.150
6.866
7.150
286,565,152
+0.37(+5.39%)
Sep 06, 2012
6.529
6.785
6.525
6.785
246,224,080
+0.33(+5.03%)
Sep 05, 2012
6.492
6.516
6.443
6.460
67,269,216
-0.03(-0.50%)
Sep 04, 2012
6.492
6.581
6.452
6.492
100,305,288
+0.01(+0.13%)
Aug 31, 2012
6.492
6.508
6.395
6.484
113,091,704
+0.06(+1.01%)
Aug 30, 2012
6.452
6.452
6.354
6.419
112,979,816
-0.07(-1.13%)
Aug 29, 2012
6.476
6.573
6.476
6.492
131,586,280
-0.06(-0.87%)
Aug 27, 2012
6.654
6.654
6.533
6.549
118,456,416
-0.07(-1.10%)
Aug 24, 2012
6.590
6.663
6.516
6.622
109,452,312
+0.01(+0.12%)
Aug 23, 2012
6.671
6.711
6.590
6.614
121,602,760
-0.06(-0.85%)
Aug 22, 2012
6.606
6.752
6.590
6.671
172,699,872
+0.02(+0.37%)
Aug 21, 2012
6.695
6.817
6.622
6.646
234,816,240
+0.03(+0.49%)
Aug 20, 2012
6.476
6.646
6.476
6.614
123,565,696
+0.12(+1.88%)
Aug 17, 2012
6.468
6.590
6.443
6.492
170,431,488
+0.06(+0.88%)
Aug 16, 2012
6.403
6.460
6.354
6.435
96,176,664
+0.05(+0.76%)
Aug 15, 2012
6.289
6.387
6.273
6.387
90,315,592
+0.07(+1.16%)
Aug 14, 2012
6.314
6.411
6.281
6.314
128,758,040
+0.05(+0.78%)
Aug 13, 2012
6.265
6.354
6.232
6.265
71,715,536
-0.02(-0.26%)
Aug 10, 2012
6.216
6.297
6.192
6.281
62,159,932
+0.02(+0.26%)
Aug 09, 2012
6.232
6.297
6.224
6.265
73,269,568
+0.04(+0.65%)
Aug 08, 2012
6.151
6.305
6.143
6.224
90,249,200
+0.00(+0.00%)
Aug 07, 2012
6.257
6.370
6.216
6.224
146,945,392
+0.02(+0.39%)
Aug 06, 2012
6.046
6.232
6.038
6.200
138,601,360
+0.17(+2.83%)
Aug 03, 2012
5.924
6.078
5.900
6.030
160,503,216
+0.20(+3.48%)
Aug 02, 2012
5.778
5.892
5.762
5.827
138,961,232
-0.03(-0.55%)
Aug 01, 2012
5.965
5.973
5.851
5.859
119,453,800
-0.10(-1.63%)
Jul 31, 2012
5.908
5.957
5.851
5.957
105,660,200
+0.05(+0.82%)
Jul 30, 2012
5.908
5.989
5.892
5.908
92,027,424
-0.02(-0.41%)
Jul 27, 2012
5.843
6.005
5.794
5.932
180,172,336
+0.11(+1.95%)
Jul 26, 2012
5.859
5.875
5.770
5.819
149,183,248
+0.08(+1.41%)
Jul 25, 2012
5.770
5.811
5.689
5.737
144,093,840
+0.02(+0.43%)
Jul 24, 2012
5.810
5.827
5.656
5.713
169,972,544
-0.04(-0.71%)
Jul 23, 2012
5.632
5.802
5.599
5.754
207,430,976
+0.02(+0.28%)
Jul 20, 2012
5.847
5.851
5.729
5.737
197,799,520
-0.15(-2.62%)
Jul 19, 2012
6.135
6.208
5.778
5.892
320,956,544
-0.22(-3.59%)
Jul 18, 2012
6.395
6.435
6.086
6.111
312,642,816
-0.32(-4.92%)
Jul 17, 2012
6.427
6.435
6.289
6.427
155,705,408
+0.09(+1.41%)
Jul 16, 2012
6.431
6.460
6.305
6.338
134,674,336
-0.01(-0.13%)
Jul 13, 2012
6.135
6.354
6.127
6.346
217,804,576
+0.28(+4.55%)
Jul 12, 2012
6.111
6.127
6.030
6.070
131,936,816
-0.12(-1.97%)
Jul 11, 2012
6.078
6.241
6.046
6.192
158,287,904
+0.12(+2.01%)
Jul 10, 2012
6.208
6.224
6.005
6.070
125,002,352
-0.06(-1.06%)
Jul 09, 2012
6.192
6.249
6.111
6.135
107,049,728
-0.08(-1.31%)
Jul 06, 2012
6.241
6.330
6.208
6.216
143,675,968
-0.13(-2.05%)
Jul 05, 2012
6.516
6.541
6.346
6.346
147,779,248
-0.19(-2.98%)
Jul 03, 2012
6.541
6.590
6.500
6.541
71,046,584
+0.01(+0.12%)
Jul 02, 2012
6.638
6.663
6.387
6.533
187,897,776
-0.11(-1.59%)
Jun 29, 2012
6.492
6.654
6.452
6.638
318,232,256
+0.36(+5.68%)
Jun 28, 2012
6.184
6.289
6.111
6.281
163,629,120
-0.02(-0.39%)
Jun 27, 2012
6.232
6.346
6.176
6.305
136,823,920
+0.13(+2.04%)
Jun 26, 2012
6.208
6.232
6.070
6.180
159,738,944
+0.01(+0.20%)
Jun 25, 2012
6.277
6.281
6.135
6.168
186,483,792
-0.28(-4.28%)
Jun 22, 2012
6.464
6.500
6.322
6.443
175,595,456
+0.10(+1.53%)
Jun 21, 2012
6.581
6.630
6.330
6.346
278,788,032
-0.26(-3.93%)
Jun 20, 2012
6.622
6.671
6.508
6.606
262,982,400
+0.02(+0.37%)
Jun 19, 2012
6.395
6.660
6.379
6.581
306,181,184
+0.28(+4.51%)
Jun 18, 2012
6.305
6.419
6.273
6.297
172,463,232
-0.11(-1.77%)
Jun 15, 2012
6.265
6.411
6.127
6.411
260,934,368
+0.19(+3.13%)
Jun 14, 2012
6.103
6.241
6.042
6.216
193,657,632
+0.13(+2.13%)
Jun 13, 2012
6.005
6.176
5.965
6.086
199,455,792
+0.01(+0.13%)
Jun 12, 2012
5.940
6.086
5.859
6.078
182,302,496
+0.17(+2.88%)
Jun 11, 2012
6.265
6.305
5.908
5.908
251,637,440
-0.23(-3.70%)
Jun 08, 2012
5.965
6.151
5.843
6.135
289,036,768
+0.11(+1.89%)
Jun 07, 2012
6.338
6.411
5.989
6.021
340,275,200
-0.18(-2.88%)
Jun 06, 2012
5.875
6.305
5.827
6.200
438,899,488
+0.44(+7.61%)
Jun 05, 2012
5.608
5.794
5.599
5.762
181,018,960
+0.16(+2.90%)
Jun 04, 2012
5.762
5.762
5.559
5.599
201,258,096
-0.10(-1.71%)
Jun 01, 2012
5.778
5.835
5.632
5.697
296,244,864
-0.27(-4.49%)
May 31, 2012
5.851
5.981
5.713
5.965
250,170,176
+0.12(+2.08%)
May 30, 2012
5.948
6.013
5.762
5.843
254,216,160
-0.19(-3.10%)
May 29, 2012
5.900
6.038
5.851
6.030
196,481,232
+0.24(+4.06%)
May 25, 2012
5.730
5.876
5.730
5.795
134,079,352
+0.01(+0.14%)
May 24, 2012
5.884
5.940
5.681
5.786
254,000,432
-0.02(-0.42%)
May 23, 2012
5.592
5.811
5.551
5.811
237,679,824
+0.15(+2.72%)
May 22, 2012
5.608
5.795
5.560
5.657
272,919,232
+0.12(+2.20%)
May 21, 2012
5.697
5.762
5.446
5.535
283,504,992
-0.15(-2.71%)
May 18, 2012
5.681
5.697
5.584
5.689
276,675,040
+0.03(+0.57%)
May 17, 2012
5.754
5.876
5.616
5.657
297,245,152
-0.11(-1.83%)
May 16, 2012
5.997
6.054
5.738
5.762
266,033,056
-0.15(-2.60%)
May 15, 2012
5.973
6.119
5.876
5.916
247,918,976
-0.04(-0.68%)
May 14, 2012
5.973
6.094
5.957
5.957
209,961,552
-0.16(-2.65%)
May 11, 2012
6.062
6.297
6.005
6.119
302,969,120
-0.12(-1.95%)
May 10, 2012
6.410
6.435
6.216
6.240
193,224,304
-0.02(-0.39%)
May 09, 2012
6.216
6.338
6.200
6.265
215,216,288
-0.05(-0.77%)
May 08, 2012
6.378
6.402
6.232
6.313
222,350,192
-0.14(-2.14%)
May 07, 2012
6.248
6.483
6.208
6.451
206,542,080
+0.18(+2.84%)
May 04, 2012
6.402
6.419
6.240
6.273
240,438,464
-0.21(-3.25%)
May 03, 2012
6.625
6.629
6.410
6.483
252,113,392
-0.13(-1.96%)
May 02, 2012
6.654
6.670
6.581
6.613
167,722,016
-0.12(-1.81%)
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.