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
(IX:
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
May 29, 2009
4965
5010
4928
4941
31,082,100
+7.94(+0.16%)
May 28, 2009
4959
4987
4885
4933
24,783,900
-67.89(-1.36%)
May 27, 2009
5002
5036
4963
5001
26,856,100
+15.17(+0.30%)
May 26, 2009
4891
4994
4803
4986
28,322,300
+67.15(+1.37%)
May 25, 2009
4936
4942
4830
4918
14,518,100
-0.30(-0.01%)
May 22, 2009
4905
4965
4869
4919
21,895,600
+18.08(+0.37%)
May 21, 2009
4997
4997
4875
4901
22,499,200
-138.27(-2.74%)
May 20, 2009
4954
5061
4950
5039
38,091,800
+79.32(+1.60%)
May 19, 2009
4875
5005
4875
4960
41,785,900
+107.66(+2.22%)
May 18, 2009
4703
4859
4656
4852
31,398,700
+114.46(+2.42%)
May 15, 2009
4757
4777
4685
4738
40,828,900
-0.97(-0.02%)
May 14, 2009
4728
4745
4653
4738
33,112,400
+10.86(+0.23%)
May 13, 2009
4865
4881
4714
4728
42,857,000
-126.50(-2.61%)
May 12, 2009
4837
4927
4822
4854
34,664,400
-12.80(-0.26%)
May 11, 2009
4907
4918
4832
4867
30,918,800
-46.99(-0.96%)
May 08, 2009
4852
4966
4847
4914
38,264,700
+109.80(+2.29%)
May 07, 2009
4899
4980
4792
4804
45,458,000
-76.61(-1.57%)
May 06, 2009
4849
4946
4828
4881
40,863,000
+27.68(+0.57%)
May 05, 2009
4897
4928
4844
4853
35,811,100
-49.42(-1.01%)
May 04, 2009
4790
4909
4782
4902
29,193,200
+133.00(+2.79%)
May 01, 2009
4769
4769
4769
4769
0
+0.00(+0.00%)
Apr 30, 2009
4733
4837
4710
4769
49,521,800
+64.89(+1.38%)
Apr 29, 2009
4617
4722
4612
4705
41,385,000
+97.14(+2.11%)
Apr 28, 2009
4660
4661
4548
4607
36,019,500
-86.65(-1.85%)
Apr 27, 2009
4625
4713
4572
4694
31,630,000
+19.75(+0.42%)
Apr 24, 2009
4545
4675
4543
4674
34,329,100
+136.11(+3.00%)
Apr 23, 2009
4565
4609
4524
4538
38,219,200
-56.21(-1.22%)
Apr 22, 2009
4509
4595
4456
4594
42,175,700
+92.79(+2.06%)
Apr 21, 2009
4489
4543
4391
4502
43,229,700
+15.33(+0.34%)
Apr 20, 2009
4656
4668
4471
4486
34,182,100
-190.54(-4.07%)
Apr 17, 2009
4622
4686
4591
4677
49,733,300
+67.38(+1.46%)
Apr 16, 2009
4570
4645
4532
4609
26,669,700
+59.67(+1.31%)
Apr 15, 2009
4528
4559
4488
4550
23,441,300
-7.22(-0.16%)
Apr 14, 2009
4489
4584
4461
4557
31,983,500
+65.89(+1.47%)
Apr 13, 2009
4491
4491
4491
4491
0
+0.00(+0.00%)
Apr 10, 2009
4397
4511
4378
4491
0
+0.00(+0.00%)
Apr 09, 2009
4397
4511
4378
4491
29,713,000
+133.20(+3.06%)
Apr 08, 2009
4286
4377
4229
4358
26,723,500
+35.42(+0.82%)
Apr 07, 2009
4359
4379
4276
4322
25,774,700
-27.31(-0.63%)
Apr 06, 2009
4422
4457
4306
4350
32,710,900
-35.18(-0.80%)
Apr 03, 2009
4353
4456
4335
4385
38,642,300
+3.07(+0.07%)
Apr 02, 2009
4174
4405
4173
4382
46,661,200
+250.85(+6.07%)
Apr 01, 2009
4075
4149
3997
4131
27,688,100
+46.31(+1.13%)
Mar 31, 2009
4008
4092
4007
4085
25,567,200
+95.53(+2.39%)
Mar 30, 2009
4175
4175
3987
3989
27,506,000
-214.32(-5.10%)
Mar 27, 2009
4252
4272
4156
4204
30,316,100
-55.82(-1.31%)
Mar 26, 2009
4227
4263
4211
4259
29,275,200
+36.08(+0.85%)
Mar 25, 2009
4175
4262
4140
4223
31,499,800
+35.93(+0.86%)
Mar 24, 2009
4201
4240
4151
4187
32,189,000
+10.99(+0.26%)
Mar 23, 2009
4109
4185
4102
4176
32,366,800
+107.63(+2.65%)
Mar 20, 2009
4006
4082
3995
4069
61,462,000
+25.28(+0.63%)
Mar 19, 2009
4014
4138
4002
4043
43,701,100
+47.14(+1.18%)
Mar 18, 2009
4024
4067
3949
3996
27,428,200
+8.55(+0.21%)
Mar 17, 2009
4041
4046
3947
3988
29,223,900
-56.77(-1.40%)
Mar 16, 2009
3991
4063
3983
4045
27,140,400
+90.94(+2.30%)
Mar 13, 2009
3988
4054
3937
3954
30,957,300
-2.62(-0.07%)
Mar 12, 2009
3890
3971
3802
3956
35,358,100
+42.12(+1.08%)
Mar 11, 2009
3867
3995
3829
3914
36,902,500
+27.12(+0.70%)
Mar 10, 2009
3716
3908
3681
3887
42,239,500
+194.95(+5.28%)
Mar 09, 2009
3677
3706
3589
3692
25,895,900
+25.62(+0.70%)
Mar 07, 2009
3699
3769
3638
3666
32,612,200
-29.08(-0.79%)
Mar 06, 2009
3864
3864
3695
3695
32,906,400
-195.45(-5.02%)
Mar 05, 2009
3725
3892
3722
3891
35,075,900
+200.22(+5.42%)
Mar 04, 2009
3725
3756
3668
3691
26,884,800
-19.35(-0.52%)
Mar 03, 2009
3818
3822
3693
3710
29,419,400
+0.00(+0.00%)
Mar 02, 2009
3818
3822
3693
3710
0
-133.67(-3.48%)
Feb 28, 2009
3908
3908
3765
3844
38,706,800
-98.88(-2.51%)
Feb 27, 2009
3883
3990
3850
3943
38,089,400
+96.41(+2.51%)
Feb 26, 2009
3938
3978
3791
3846
32,879,900
-49.54(-1.27%)
Feb 25, 2009
3922
3933
3817
3896
30,558,700
-40.70(-1.03%)
Feb 24, 2009
4057
4112
3913
3936
26,355,700
+0.00(+0.00%)
Feb 23, 2009
4057
4112
3913
3936
0
-78.21(-1.95%)
Feb 21, 2009
4165
4167
4015
4015
39,731,900
-200.55(-4.76%)
Feb 20, 2009
4213
4275
4189
4215
23,491,800
+10.25(+0.24%)
Feb 19, 2009
4230
4255
4124
4205
27,027,800
-11.64(-0.28%)
Feb 18, 2009
4329
4330
4195
4217
31,331,900
+0.00(+0.00%)
Feb 17, 2009
4329
4330
4195
4217
0
-151.99(-3.48%)
Feb 16, 2009
4369
4369
4369
4369
0
-44.80(-1.02%)
Feb 14, 2009
4459
4509
4398
4413
23,627,400
+5.83(+0.13%)
Feb 13, 2009
4519
4519
4371
4408
28,075,700
-122.53(-2.70%)
Feb 12, 2009
4492
4539
4466
4530
23,591,500
+24.55(+0.54%)
Feb 11, 2009
4637
4649
4506
4506
32,192,300
-161.28(-3.46%)
Feb 10, 2009
4628
4689
4597
4667
31,025,200
+0.00(+0.00%)
Feb 09, 2009
4628
4689
4597
4667
0
+22.19(+0.48%)
Feb 07, 2009
4525
4657
4506
4645
36,720,600
+134.14(+2.97%)
Feb 06, 2009
4444
4519
4388
4510
29,629,000
+17.70(+0.39%)
Feb 05, 2009
4388
4546
4372
4493
31,946,100
+117.83(+2.69%)
Feb 04, 2009
4303
4385
4225
4375
26,628,600
+103.92(+2.43%)
Feb 03, 2009
4309
4309
4198
4271
21,657,500
+0.00(+0.00%)
Feb 02, 2009
4309
4309
4198
4271
0
-67.31(-1.55%)
Jan 31, 2009
4420
4454
4312
4338
29,924,900
-89.76(-2.03%)
Jan 30, 2009
4496
4501
4394
4428
28,782,900
-90.61(-2.01%)
Jan 29, 2009
4348
4534
4348
4519
37,840,400
+195.30(+4.52%)
Jan 28, 2009
4323
4361
4265
4323
26,957,300
-3.45(-0.08%)
Jan 27, 2009
4166
4372
4145
4327
31,058,500
+0.00(+0.00%)
Jan 26, 2009
4166
4372
4145
4327
0
+147.93(+3.54%)
Jan 24, 2009
4204
4222
4067
4179
33,132,900
-40.48(-0.96%)
Jan 23, 2009
4313
4368
4197
4219
29,325,400
-41.73(-0.98%)
Jan 22, 2009
4208
4314
4140
4261
34,070,900
+21.30(+0.50%)
Jan 21, 2009
4297
4382
4223
4240
31,994,600
-76.29(-1.77%)
Jan 20, 2009
4410
4453
4250
4316
24,902,300
+0.00(+0.00%)
Jan 19, 2009
4410
4453
4250
4316
0
-50.14(-1.15%)
Jan 17, 2009
4396
4475
4358
4366
33,325,800
+29.55(+0.68%)
Jan 16, 2009
4434
4451
4296
4337
37,955,100
-85.62(-1.94%)
Jan 15, 2009
4662
4671
4380
4422
45,683,300
-214.59(-4.63%)
Jan 14, 2009
4705
4705
4596
4637
32,945,800
-82.68(-1.75%)
Jan 13, 2009
4765
4792
4708
4720
25,639,500
+0.00(+0.00%)
Jan 12, 2009
4765
4792
4708
4720
0
-64.27(-1.34%)
Jan 10, 2009
4892
4933
4744
4784
34,093,000
-96.02(-1.97%)
Jan 09, 2009
4897
4918
4820
4880
32,437,500
-57.56(-1.17%)
Jan 08, 2009
5009
5011
4914
4937
28,792,700
-88.84(-1.77%)
Jan 07, 2009
4993
5111
4960
5026
29,909,700
+42.32(+0.85%)
Jan 06, 2009
5010
5035
4949
4984
27,847,600
+0.00(+0.00%)
Jan 05, 2009
5010
5035
4949
4984
0
+10.92(+0.22%)
Jan 03, 2009
4857
4975
4838
4973
20,751,900
+0.00(+0.00%)
Jan 02, 2009
4857
4975
4838
4973
0
+162.87(+3.39%)
Jan 01, 2009
4810
4810
4810
4810
0
+0.00(+0.00%)
Dec 31, 2008
4754
4810
4754
4810
17,827,700
+105.34(+2.24%)
Dec 30, 2008
4660
4733
4656
4705
20,457,100
+0.00(+0.00%)
Dec 29, 2008
4660
4733
4656
4705
0
+75.48(+1.63%)
Dec 27, 2008
4629
4629
4629
4629
0
+0.00(+0.00%)
Dec 26, 2008
4629
4629
4629
4629
0
+0.00(+0.00%)
Dec 25, 2008
4629
4629
4629
4629
0
+0.00(+0.00%)
Dec 24, 2008
4633
4719
4623
4629
21,536,000
-9.64(-0.21%)
Dec 23, 2008
4694
4701
4576
4639
32,497,000
+0.00(+0.00%)
Dec 22, 2008
4694
4701
4576
4639
0
-57.68(-1.23%)
Dec 20, 2008
4721
4785
4647
4697
87,818,304
-59.70(-1.26%)
Dec 19, 2008
4730
4785
4716
4756
34,335,200
+48.02(+1.02%)
Dec 18, 2008
4769
4784
4639
4708
39,191,400
-21.53(-0.46%)
Dec 17, 2008
4663
4758
4656
4730
32,518,700
+75.09(+1.61%)
Dec 16, 2008
4718
4773
4627
4655
25,688,900
+0.00(+0.00%)
Dec 15, 2008
4718
4773
4627
4655
0
-8.55(-0.18%)
Dec 13, 2008
4660
4699
4522
4663
37,114,100
-103.83(-2.18%)
Dec 12, 2008
4792
4822
4710
4767
31,584,000
-37.68(-0.78%)
Dec 11, 2008
4810
4839
4743
4805
31,974,500
+25.77(+0.54%)
Dec 10, 2008
4674
4850
4622
4779
39,562,600
+63.23(+1.34%)
Dec 09, 2008
4549
4776
4549
4716
47,616,100
+0.00(+0.00%)
Dec 08, 2008
4549
4776
4549
4716
0
+334.41(+7.63%)
Dec 06, 2008
4529
4531
4322
4381
40,519,500
-182.76(-4.00%)
Dec 05, 2008
4560
4733
4492
4564
39,370,800
-3.01(-0.07%)
Dec 04, 2008
4509
4603
4378
4567
35,243,400
+35.45(+0.78%)
Dec 03, 2008
4349
4572
4304
4532
38,445,500
+137.00(+3.12%)
Dec 02, 2008
4653
4668
4368
4395
34,897,100
+0.00(+0.00%)
Dec 01, 2008
4653
4668
4368
4395
0
-274.65(-5.88%)
Nov 29, 2008
4666
4704
4567
4669
34,642,600
+4.17(+0.09%)
Nov 28, 2008
4596
4683
4589
4665
29,028,900
+104.77(+2.30%)
Nov 27, 2008
4529
4612
4424
4560
36,549,800
+0.08(+0.00%)
Nov 26, 2008
4522
4693
4455
4560
54,244,000
+6.09(+0.13%)
Nov 25, 2008
4168
4579
4155
4554
52,198,700
+0.00(+0.00%)
Nov 24, 2008
4168
4579
4155
4554
0
+426.92(+10.34%)
Nov 22, 2008
4228
4297
4035
4127
48,665,100
-92.79(-2.20%)
Nov 21, 2008
4275
4313
4113
4220
46,662,800
-133.89(-3.08%)
Nov 20, 2008
4586
4587
4338
4354
42,770,800
-225.38(-4.92%)
Nov 19, 2008
4556
4608
4446
4579
34,312,400
+22.20(+0.49%)
Nov 18, 2008
4700
4734
4512
4557
35,035,900
+0.00(+0.00%)
Nov 17, 2008
4700
4734
4512
4557
0
-152.97(-3.25%)
Nov 15, 2008
4723
4874
4696
4710
38,730,300
+60.72(+1.31%)
Nov 14, 2008
4600
4714
4525
4650
37,923,700
+28.72(+0.62%)
Nov 13, 2008
4802
4876
4555
4621
41,645,100
-140.78(-2.96%)
Nov 12, 2008
4984
4984
4742
4762
41,020,200
-263.95(-5.25%)
Nov 11, 2008
5024
5135
4998
5026
33,949,100
+0.00(+0.00%)
Nov 10, 2008
5024
5135
4998
5026
0
+87.07(+1.76%)
Nov 08, 2008
4828
5018
4751
4938
41,288,500
+124.89(+2.59%)
Nov 07, 2008
5102
5102
4782
4814
55,996,400
-353.30(-6.84%)
Nov 06, 2008
5269
5272
5143
5167
49,048,500
-111.17(-2.11%)
Nov 05, 2008
5019
5303
4993
5278
58,418,400
+251.20(+5.00%)
Nov 04, 2008
5054
5090
4968
5027
52,401,500
+0.00(+0.00%)
Nov 03, 2008
5054
5090
4968
5027
0
+38.87(+0.78%)
Oct 31, 2008
4856
5067
4785
4988
88,164,000
+118.67(+2.44%)
Oct 30, 2008
4894
5042
4827
4869
97,704,600
+60.61(+1.26%)
Oct 29, 2008
4460
4886
4460
4809
137,350,096
-14.76(-0.31%)
Oct 28, 2008
4315
4823
4315
4823
197,821,904
+488.81(+11.28%)
Oct 27, 2008
4143
4486
4063
4335
106,305,600
+38.97(+0.91%)
Oct 24, 2008
4363
4363
4015
4296
73,730,000
-224.03(-4.96%)
Oct 23, 2008
4560
4577
4364
4520
55,792,400
-51.37(-1.12%)
Oct 22, 2008
4740
4740
4536
4571
51,717,600
-213.34(-4.46%)
Oct 21, 2008
4883
4910
4736
4784
54,622,000
-50.60(-1.05%)
Oct 20, 2008
4892
4941
4754
4835
59,387,000
+53.68(+1.12%)
Oct 17, 2008
4758
4836
4577
4781
96,654,000
+158.52(+3.43%)
Oct 16, 2008
4676
4891
4522
4623
87,902,304
-238.82(-4.91%)
Oct 15, 2008
5187
5192
4791
4862
77,537,800
-337.56(-6.49%)
Oct 14, 2008
5135
5384
5095
5199
82,479,296
+136.74(+2.70%)
Oct 13, 2008
4642
5062
4641
5062
89,614,400
+518.14(+11.40%)
Oct 10, 2008
4595
4654
4308
4544
116,733,400
-342.69(-7.01%)
Oct 09, 2008
5055
5154
4804
4887
78,567,600
-126.62(-2.53%)
Oct 08, 2008
5237
5319
4870
5014
114,129,104
-313.01(-5.88%)
Oct 07, 2008
5450
5502
5300
5327
118,853,000
-60.38(-1.12%)
Oct 06, 2008
5606
5606
5293
5387
0
-410.02(-7.07%)
Oct 03, 2008
5682
5832
5618
5797
61,616,600
+136.40(+2.41%)
Oct 02, 2008
5794
5877
5630
5661
71,214,200
-145.70(-2.51%)
Oct 01, 2008
5865
5866
5747
5806
62,386,300
-24.69(-0.42%)
Sep 30, 2008
5728
5837
5658
5831
79,738,600
+23.94(+0.41%)
Sep 29, 2008
6010
6016
5803
5807
76,422,200
-256.42(-4.23%)
Sep 26, 2008
6118
6118
6001
6064
50,567,400
-109.53(-1.77%)
Sep 25, 2008
6058
6188
6050
6173
56,612,700
+120.16(+1.99%)
Sep 24, 2008
6071
6109
6014
6053
51,207,200
-15.66(-0.26%)
Sep 23, 2008
6092
6123
6034
6069
0
-39.22(-0.64%)
Sep 22, 2008
6189
6235
6106
6108
0
-35.67(-0.58%)
Sep 19, 2008
5987
6214
5982
6143
150,342,400
+280.00(+4.78%)
Sep 18, 2008
5875
5967
5813
5863
0
+2.44(+0.04%)
Sep 17, 2008
5978
6036
5825
5861
0
-104.19(-1.75%)
Sep 16, 2008
6017
6024
5859
5965
0
-98.99(-1.63%)
Sep 15, 2008
6138
6138
5942
6064
0
-170.73(-2.74%)
Sep 12, 2008
6207
6256
6160
6235
0
+55.99(+0.91%)
Sep 11, 2008
6193
6202
6086
6179
0
-31.42(-0.51%)
Sep 10, 2008
6225
6254
6161
6210
0
-23.09(-0.37%)
Sep 09, 2008
6258
6327
6199
6233
0
-30.33(-0.48%)
Sep 08, 2008
6262
6357
6241
6264
0
+136.30(+2.22%)
Sep 05, 2008
6248
6253
6096
6127
0
-152.13(-2.42%)
Sep 04, 2008
6477
6482
6263
6280
0
-187.92(-2.91%)
Sep 03, 2008
6488
6519
6440
6467
0
-50.98(-0.78%)
Sep 02, 2008
6417
6554
6379
6518
0
+96.67(+1.51%)
Sep 01, 2008
6401
6449
6341
6422
0
-0.50(-0.01%)
Aug 29, 2008
6428
6458
6401
6422
0
+1.76(+0.03%)
Aug 28, 2008
6314
6456
6265
6421
0
+99.51(+1.57%)
Aug 27, 2008
6336
6347
6252
6321
0
-19.49(-0.31%)
Aug 26, 2008
6288
6371
6238
6341
0
+43.57(+0.69%)
Aug 25, 2008
6333
6362
6289
6297
0
-45.47(-0.72%)
Aug 22, 2008
6244
6356
6229
6342
111,121,000
+105.46(+1.69%)
Aug 21, 2008
6290
6293
6219
6237
0
-80.84(-1.28%)
Aug 20, 2008
6298
6337
6262
6318
0
+35.37(+0.56%)
Aug 19, 2008
6399
6401
6269
6282
0
-150.45(-2.34%)
Aug 18, 2008
6436
6486
6375
6433
0
-13.14(-0.20%)
Aug 15, 2008
6460
6514
6394
6446
0
+3.81(+0.06%)
Aug 14, 2008
6451
6481
6370
6442
0
+20.02(+0.31%)
Aug 13, 2008
6563
6567
6417
6422
0
-163.68(-2.49%)
Aug 12, 2008
6602
6627
6545
6586
0
-23.76(-0.36%)
Aug 11, 2008
6571
6613
6555
6610
0
+47.98(+0.73%)
Aug 08, 2008
6538
6586
6443
6562
0
+18.16(+0.28%)
Aug 07, 2008
6543
6621
6521
6543
0
-17.90(-0.27%)
Aug 06, 2008
6532
6569
6496
6561
0
+42.69(+0.65%)
Aug 05, 2008
6356
6532
6343
6519
0
+168.89(+2.66%)
Aug 04, 2008
6403
6404
6322
6350
0
-46.65(-0.73%)
Aug 01, 2008
6461
6490
6379
6396
0
-83.10(-1.28%)
Jul 31, 2008
6468
6540
6428
6480
0
+19.44(+0.30%)
Jul 30, 2008
6406
6505
6396
6460
0
+61.32(+0.96%)
Jul 29, 2008
6303
6425
6265
6399
0
+47.65(+0.75%)
Jul 28, 2008
6428
6428
6342
6351
0
-85.56(-1.33%)
Jul 25, 2008
6412
6480
6331
6437
0
-3.99(-0.06%)
Jul 24, 2008
6546
6577
6415
6441
0
-95.39(-1.46%)
Jul 23, 2008
6486
6562
6485
6536
0
+93.30(+1.45%)
Jul 22, 2008
6395
6450
6322
6443
0
+17.95(+0.28%)
Jul 21, 2008
6381
6484
6343
6425
0
+42.19(+0.66%)
Jul 18, 2008
6261
6396
6237
6383
0
+111.38(+1.78%)
Jul 17, 2008
6177
6318
6177
6271
0
+115.90(+1.88%)
Jul 16, 2008
6101
6177
5999
6155
0
+73.67(+1.21%)
Jul 15, 2008
6155
6165
6007
6082
0
-118.55(-1.91%)
Jul 14, 2008
6185
6254
6185
6200
0
+46.95(+0.76%)
Jul 11, 2008
6310
6332
6140
6153
0
-151.70(-2.41%)
Jul 10, 2008
6339
6385
6254
6305
0
-81.46(-1.28%)
Jul 09, 2008
6331
6398
6331
6386
0
+82.05(+1.30%)
Jul 08, 2008
6314
6332
6227
6304
0
-91.34(-1.43%)
Jul 07, 2008
6312
6416
6287
6396
0
+123.54(+1.97%)
Jul 04, 2008
6361
6375
6255
6272
0
-81.53(-1.28%)
Jul 03, 2008
6263
6392
6201
6354
0
+48.32(+0.77%)
Jul 02, 2008
6320
6396
6295
6305
0
-10.52(-0.17%)
Jul 01, 2008
6394
6405
6260
6316
0
-102.38(-1.60%)
Jun 30, 2008
6423
6447
6308
6418
0
-3.59(-0.06%)
Jun 27, 2008
6449
6465
6348
6422
0
-37.69(-0.58%)
Jun 26, 2008
6572
6578
6448
6460
0
-158.24(-2.39%)
Jun 25, 2008
6552
6629
6548
6618
0
+81.78(+1.25%)
Jun 24, 2008
6588
6617
6444
6536
0
-53.40(-0.81%)
Jun 23, 2008
6587
6629
6573
6589
0
+11.02(+0.17%)
Jun 20, 2008
6731
6766
6547
6578
0
-142.73(-2.12%)
Jun 19, 2008
6704
6765
6662
6721
0
-7.74(-0.12%)
Jun 18, 2008
6795
6797
6706
6729
0
-67.25(-0.99%)
Jun 17, 2008
6744
6856
6743
6796
0
+66.28(+0.98%)
Jun 16, 2008
6773
6813
6672
6730
0
-35.44(-0.52%)
Jun 13, 2008
6702
6778
6650
6765
0
+50.80(+0.76%)
Jun 12, 2008
6648
6733
6648
6715
0
+64.26(+0.97%)
Jun 11, 2008
6782
6813
6638
6650
0
-120.84(-1.78%)
Jun 10, 2008
6789
6799
6716
6771
0
-44.53(-0.65%)
Jun 09, 2008
6790
6839
6763
6816
0
+11.82(+0.17%)
Jun 06, 2008
6966
7003
6796
6804
0
-138.02(-1.99%)
Jun 05, 2008
6965
7009
6905
6942
0
-23.60(-0.34%)
Jun 04, 2008
6994
6994
6898
6965
0
-53.70(-0.77%)
Jun 03, 2008
6987
7023
6962
7019
0
+10.36(+0.15%)
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.