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
Altria Group
(NY:
MO
)
45.75
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 30, 2009
6.884
6.904
6.788
6.834
31,371,752
-0.05(-0.67%)
Jun 29, 2009
6.892
6.900
6.834
6.879
22,631,368
+0.01(+0.12%)
Jun 26, 2009
6.896
6.904
6.813
6.871
42,995,124
-0.03(-0.36%)
Jun 25, 2009
6.806
6.896
6.788
6.896
38,858,628
+0.14(+2.04%)
Jun 24, 2009
6.825
6.842
6.733
6.758
32,665,284
-0.02(-0.31%)
Jun 23, 2009
6.859
6.859
6.750
6.779
39,723,544
-0.04(-0.55%)
Jun 22, 2009
6.788
6.871
6.767
6.817
39,242,040
-0.03(-0.37%)
Jun 19, 2009
6.859
6.896
6.796
6.842
65,788,636
+0.01(+0.18%)
Jun 18, 2009
6.784
6.875
6.763
6.829
33,104,086
+0.07(+0.99%)
Jun 17, 2009
6.813
6.867
6.754
6.763
52,101,480
-0.02(-0.25%)
Jun 16, 2009
6.904
6.934
6.779
6.779
36,627,872
-0.12(-1.75%)
Jun 15, 2009
6.913
6.938
6.859
6.900
42,226,560
-0.04(-0.54%)
Jun 12, 2009
7.004
7.042
6.888
6.938
46,692,736
-0.09(-1.25%)
Jun 11, 2009
7.067
7.163
7.021
7.025
50,331,108
-0.09(-1.29%)
Jun 10, 2009
7.255
7.292
7.080
7.117
58,621,488
-0.12(-1.61%)
Jun 09, 2009
7.217
7.255
7.153
7.234
48,806,888
+0.06(+0.81%)
Jun 08, 2009
7.071
7.267
7.046
7.175
51,121,092
+0.08(+1.06%)
Jun 05, 2009
7.113
7.150
7.059
7.100
31,169,802
+0.03(+0.35%)
Jun 04, 2009
7.088
7.138
7.050
7.075
33,700,080
-0.01(-0.18%)
Jun 03, 2009
7.113
7.138
7.067
7.088
57,175,640
-0.05(-0.70%)
Jun 02, 2009
7.180
7.209
7.138
7.138
26,823,840
-0.03(-0.41%)
Jun 01, 2009
7.167
7.192
7.130
7.167
28,761,340
+0.04(+0.59%)
May 29, 2009
7.121
7.130
7.013
7.125
28,327,144
+0.04(+0.53%)
May 28, 2009
6.946
7.113
6.946
7.088
36,623,712
+0.14(+2.04%)
May 27, 2009
7.063
7.071
6.938
6.946
31,083,468
-0.11(-1.54%)
May 26, 2009
6.938
7.084
6.917
7.055
31,039,628
+0.12(+1.68%)
May 22, 2009
6.921
7.009
6.888
6.938
29,669,258
+0.00(+0.00%)
May 21, 2009
6.934
6.971
6.896
6.938
35,430,940
-0.05(-0.78%)
May 20, 2009
7.055
7.084
6.950
6.992
53,067,572
-0.02(-0.24%)
May 19, 2009
7.042
7.052
6.950
7.009
32,791,872
-0.03(-0.41%)
May 18, 2009
7.063
7.067
6.879
7.038
60,655,904
-0.04(-0.59%)
May 15, 2009
7.084
7.180
7.050
7.080
46,465,980
-0.01(-0.12%)
May 14, 2009
7.159
7.234
7.038
7.088
44,749,504
-0.09(-1.22%)
May 13, 2009
7.221
7.296
7.100
7.175
29,689,184
-0.08(-1.04%)
May 12, 2009
7.155
7.346
7.142
7.250
40,420,352
+0.15(+2.05%)
May 11, 2009
7.088
7.155
7.025
7.105
24,479,458
-0.03(-0.35%)
May 08, 2009
7.155
7.171
7.075
7.130
29,882,870
+0.04(+0.53%)
May 07, 2009
7.146
7.150
7.001
7.092
33,933,728
-0.02(-0.29%)
May 06, 2009
6.967
7.117
6.934
7.113
45,922,340
+0.19(+2.77%)
May 05, 2009
6.775
6.925
6.696
6.921
35,692,600
+0.18(+2.66%)
May 04, 2009
6.921
6.921
6.700
6.742
46,640,208
-0.08(-1.22%)
May 01, 2009
6.838
6.838
6.721
6.825
28,111,058
+0.02(+0.24%)
Apr 30, 2009
7.071
7.080
6.809
6.809
49,982,524
-0.20(-2.91%)
Apr 29, 2009
7.113
7.130
7.000
7.013
36,081,504
-0.08(-1.06%)
Apr 28, 2009
7.004
7.130
6.988
7.088
29,288,272
+0.05(+0.71%)
Apr 27, 2009
7.030
7.142
7.004
7.038
27,458,774
-0.02(-0.24%)
Apr 24, 2009
7.067
7.188
6.988
7.055
35,747,720
+0.01(+0.12%)
Apr 23, 2009
7.055
7.080
6.967
7.046
30,769,330
+0.02(+0.30%)
Apr 22, 2009
6.913
7.230
6.863
7.025
70,430,952
+0.07(+1.02%)
Apr 21, 2009
7.021
7.084
6.934
6.954
37,990,104
-0.10(-1.48%)
Apr 20, 2009
7.071
7.150
6.996
7.059
35,325,928
-0.03(-0.35%)
Apr 17, 2009
7.092
7.150
7.025
7.084
36,804,156
+0.00(+0.06%)
Apr 16, 2009
7.075
7.105
6.913
7.080
35,962,360
+0.04(+0.53%)
Apr 15, 2009
6.854
7.055
6.838
7.042
39,070,584
+0.17(+2.49%)
Apr 14, 2009
6.884
6.929
6.746
6.871
34,046,592
-0.03(-0.48%)
Apr 13, 2009
6.871
6.938
6.800
6.904
34,330,080
+0.10(+1.53%)
Apr 09, 2009
6.825
6.871
6.683
6.800
37,994,672
-0.03(-0.49%)
Apr 08, 2009
6.804
6.871
6.746
6.834
22,211,036
+0.04(+0.61%)
Apr 07, 2009
6.725
6.892
6.671
6.792
35,246,664
+0.05(+0.80%)
Apr 06, 2009
6.696
6.758
6.658
6.738
27,348,102
+0.00(+0.00%)
Apr 03, 2009
6.675
6.758
6.658
6.738
33,011,980
+0.02(+0.31%)
Apr 02, 2009
6.838
6.859
6.683
6.717
46,232,668
-0.08(-1.17%)
Apr 01, 2009
6.604
6.838
6.571
6.796
39,787,012
+0.12(+1.75%)
Mar 31, 2009
6.875
6.896
6.596
6.679
57,951,784
-0.15(-2.20%)
Mar 30, 2009
6.813
6.979
6.738
6.829
31,748,972
-0.35(-4.82%)
Mar 26, 2009
7.234
7.250
7.021
7.175
47,766,484
-0.03(-0.35%)
Mar 25, 2009
7.171
7.255
7.092
7.200
32,191,202
+0.02(+0.29%)
Mar 24, 2009
7.138
7.221
7.050
7.180
33,939,720
+0.05(+0.64%)
Mar 23, 2009
7.004
7.134
6.996
7.134
37,272,916
+0.14(+1.97%)
Mar 20, 2009
7.004
7.130
6.942
6.996
44,445,384
+0.13(+1.88%)
Mar 19, 2009
7.063
7.080
6.850
6.867
45,233,116
-0.16(-2.26%)
Mar 18, 2009
7.071
7.150
6.946
7.025
46,264,304
-0.15(-2.15%)
Mar 17, 2009
7.075
7.184
6.963
7.180
36,526,636
+0.13(+1.83%)
Mar 16, 2009
6.967
7.188
6.967
7.050
43,656,232
+0.10(+1.38%)
Mar 13, 2009
6.788
7.030
6.696
6.954
0
+0.16(+2.33%)
Mar 12, 2009
6.700
6.834
6.600
6.796
46,780,300
-0.04(-0.55%)
Mar 11, 2009
6.963
6.971
6.775
6.834
56,275,664
-0.09(-1.27%)
Mar 10, 2009
6.696
6.942
6.621
6.921
65,241,524
+0.31(+4.67%)
Mar 09, 2009
6.508
6.667
6.467
6.613
49,293,704
+0.06(+0.89%)
Mar 06, 2009
6.592
6.604
6.450
6.554
0
+0.03(+0.45%)
Mar 05, 2009
6.300
6.663
6.254
6.525
83,728,256
+0.24(+3.85%)
Mar 04, 2009
6.204
6.346
6.079
6.283
56,112,940
+0.02(+0.33%)
Mar 02, 2009
6.354
6.425
6.262
6.262
52,638,936
-0.18(-2.72%)
Feb 27, 2009
6.254
6.500
6.212
6.437
0
+0.13(+2.12%)
Feb 26, 2009
6.496
6.567
6.300
6.304
31,344,586
-0.12(-1.88%)
Feb 25, 2009
6.400
6.513
6.317
6.425
90,080,368
+0.02(+0.26%)
Feb 24, 2009
6.308
6.437
6.254
6.408
46,674,560
+0.13(+2.13%)
Feb 23, 2009
6.183
6.500
6.183
6.275
41,450,940
-0.17(-2.65%)
Feb 20, 2009
6.208
6.509
6.208
6.446
43,716,732
-0.10(-1.53%)
Feb 19, 2009
6.283
6.608
6.283
6.546
39,849,280
+0.07(+1.09%)
Feb 18, 2009
6.517
6.567
6.425
6.475
46,056,744
-0.02(-0.26%)
Feb 17, 2009
6.525
6.571
6.429
6.492
50,988,728
-0.15(-2.20%)
Feb 13, 2009
6.817
6.834
6.604
6.638
58,985,328
-0.26(-3.81%)
Feb 12, 2009
6.867
6.913
6.742
6.900
47,078,000
+0.03(+0.49%)
Feb 11, 2009
6.900
6.975
6.846
6.867
34,682,300
+0.00(+0.00%)
Feb 10, 2009
7.034
7.046
6.817
6.867
48,493,312
-0.14(-2.02%)
Feb 09, 2009
7.055
7.063
6.967
7.009
29,642,148
-0.06(-0.88%)
Feb 06, 2009
6.884
7.080
6.821
7.071
49,051,108
+0.20(+2.97%)
Feb 05, 2009
6.988
6.996
6.804
6.867
54,645,884
-0.12(-1.67%)
Feb 04, 2009
7.063
7.100
6.963
6.984
60,179,680
-0.08(-1.06%)
Feb 03, 2009
6.988
7.088
6.975
7.059
53,857,100
+0.10(+1.44%)
Feb 02, 2009
6.854
7.059
6.838
6.959
47,351,960
+0.06(+0.91%)
Jan 30, 2009
7.046
7.084
6.884
6.896
0
-0.13(-1.78%)
Jan 29, 2009
7.084
7.117
6.992
7.021
53,155,332
+0.02(+0.24%)
Jan 28, 2009
7.117
7.117
6.879
7.004
47,189,712
-0.05(-0.77%)
Jan 27, 2009
6.988
7.088
6.963
7.059
41,526,688
+0.10(+1.44%)
Jan 26, 2009
7.084
7.130
6.917
6.959
39,795,908
-0.06(-0.89%)
Jan 23, 2009
6.967
7.096
6.917
7.021
36,487,124
-0.05(-0.71%)
Jan 22, 2009
6.988
7.121
6.946
7.071
44,810,200
-0.00(-0.06%)
Jan 21, 2009
7.263
7.305
6.863
7.075
74,883,040
-0.08(-1.11%)
Jan 20, 2009
7.067
7.351
7.004
7.155
92,745,424
+0.13(+1.90%)
Jan 16, 2009
6.954
7.067
6.800
7.021
68,891,264
+0.20(+2.87%)
Jan 15, 2009
6.771
6.879
6.692
6.825
66,406,824
+0.08(+1.17%)
Jan 14, 2009
6.692
6.763
6.596
6.746
70,376,096
-0.02(-0.25%)
Jan 13, 2009
6.679
6.784
6.576
6.763
85,043,184
+0.18(+2.72%)
Jan 12, 2009
6.500
6.775
6.337
6.583
81,135,544
+0.13(+2.00%)
Jan 09, 2009
6.350
6.504
6.308
6.454
53,021,048
+0.16(+2.52%)
Jan 08, 2009
6.308
6.337
6.254
6.296
46,443,396
+0.00(+0.07%)
Jan 07, 2009
6.283
6.342
6.258
6.292
42,415,672
-0.03(-0.40%)
Jan 06, 2009
6.450
6.504
6.271
6.317
58,721,056
-0.10(-1.50%)
Jan 05, 2009
6.317
6.437
6.296
6.412
58,103,128
+0.08(+1.18%)
Jan 02, 2009
6.329
6.358
6.237
6.337
44,092,072
+0.06(+0.93%)
Jan 01, 2009
6.408
6.425
6.267
6.279
0
+0.00(+0.00%)
Dec 31, 2008
6.408
6.425
6.267
6.279
43,786,896
-0.11(-1.76%)
Dec 30, 2008
6.342
6.396
6.292
6.392
36,477,504
+0.06(+0.92%)
Dec 29, 2008
6.283
6.333
6.216
6.333
38,229,396
+0.05(+0.86%)
Dec 26, 2008
6.254
6.296
6.229
6.279
19,998,570
+0.07(+1.07%)
Dec 24, 2008
6.179
6.250
6.129
6.212
14,710,640
+0.08(+1.22%)
Dec 23, 2008
6.154
6.221
6.099
6.137
37,106,888
-0.00(-0.07%)
Dec 22, 2008
6.333
6.346
6.041
6.141
56,340,756
-0.23(-3.60%)
Dec 19, 2008
6.458
6.567
6.337
6.371
79,858,880
+0.04(+0.66%)
Dec 18, 2008
6.204
6.354
6.191
6.329
80,809,552
+0.21(+3.48%)
Dec 17, 2008
6.133
6.254
6.029
6.116
79,895,720
+0.05(+0.89%)
Dec 16, 2008
6.375
6.404
6.012
6.062
121,964,568
-0.28(-4.41%)
Dec 15, 2008
6.550
6.621
6.237
6.342
61,386,524
-0.05(-0.85%)
Dec 12, 2008
6.208
6.425
6.150
6.396
57,812,844
+0.13(+2.13%)
Dec 11, 2008
6.350
6.358
6.237
6.262
58,518,780
-0.02(-0.27%)
Dec 10, 2008
6.267
6.308
6.225
6.279
44,209,288
+0.05(+0.87%)
Dec 09, 2008
6.250
6.329
6.166
6.225
58,211,056
-0.03(-0.47%)
Dec 08, 2008
6.396
6.454
6.154
6.254
67,852,976
+0.00(+0.00%)
Dec 05, 2008
6.204
6.304
6.096
6.254
81,405,112
-0.01(-0.20%)
Dec 04, 2008
6.408
6.462
6.212
6.267
55,722,356
-0.20(-3.03%)
Dec 03, 2008
6.321
6.500
6.196
6.462
58,423,176
+0.17(+2.72%)
Dec 02, 2008
6.467
6.483
6.171
6.292
61,506,104
-0.07(-1.11%)
Dec 01, 2008
6.671
6.683
6.346
6.362
45,385,996
-0.34(-5.10%)
Nov 28, 2008
6.604
6.704
6.517
6.704
25,074,698
+0.09(+1.32%)
Nov 26, 2008
6.542
6.642
6.462
6.617
50,581,152
+0.03(+0.44%)
Nov 25, 2008
6.629
6.679
6.437
6.588
57,216,856
+0.15(+2.40%)
Nov 24, 2008
6.667
6.667
6.350
6.433
72,254,512
-0.03(-0.39%)
Nov 21, 2008
6.262
6.475
6.050
6.458
98,368,288
+0.43(+7.20%)
Nov 20, 2008
6.779
6.838
5.979
6.025
97,873,344
-0.85(-12.42%)
Nov 19, 2008
7.030
7.171
6.842
6.879
56,065,692
-0.19(-2.71%)
Nov 18, 2008
6.779
7.071
6.671
7.071
64,103,888
+0.32(+4.69%)
Nov 17, 2008
6.688
7.067
6.658
6.754
64,118,520
-0.03(-0.37%)
Nov 14, 2008
6.863
7.009
6.754
6.779
52,065,560
-0.18(-2.52%)
Nov 13, 2008
6.975
7.080
6.629
6.954
85,507,952
+0.04(+0.60%)
Nov 12, 2008
7.167
7.171
6.879
6.913
62,961,776
-0.31(-4.33%)
Nov 11, 2008
7.405
7.484
7.138
7.225
47,891,508
-0.20(-2.75%)
Nov 10, 2008
7.638
7.672
7.338
7.430
38,800,372
-0.07(-0.89%)
Nov 07, 2008
7.421
7.592
7.421
7.496
33,268,006
+0.14(+1.87%)
Nov 06, 2008
7.655
7.657
7.284
7.359
58,888,852
-0.25(-3.23%)
Nov 05, 2008
7.872
7.997
7.588
7.605
46,775,680
-0.35(-4.45%)
Nov 04, 2008
8.097
8.168
7.922
7.959
43,227,348
-0.02(-0.21%)
Nov 03, 2008
8.084
8.084
7.897
7.976
28,404,538
-0.03(-0.31%)
Oct 31, 2008
7.980
8.209
7.922
8.001
40,212,064
+0.01(+0.16%)
Oct 30, 2008
8.234
8.297
7.813
7.988
57,231,764
+0.01(+0.10%)
Oct 29, 2008
8.093
8.326
7.951
7.980
62,666,316
-0.16(-2.00%)
Oct 28, 2008
7.930
8.151
7.609
8.143
60,269,464
+0.45(+5.80%)
Oct 27, 2008
7.901
8.034
7.697
7.697
46,462,832
-0.32(-3.95%)
Oct 24, 2008
7.713
8.122
7.713
8.013
69,550,152
-0.15(-1.84%)
Oct 23, 2008
8.059
8.339
7.863
8.164
65,510,348
+0.12(+1.50%)
Oct 22, 2008
7.980
8.289
7.880
8.043
67,859,552
-0.04(-0.46%)
Oct 21, 2008
8.247
8.418
8.026
8.080
44,798,148
-0.41(-4.81%)
Oct 20, 2008
8.309
8.522
8.134
8.489
47,029,064
+0.43(+5.38%)
Oct 17, 2008
7.834
8.439
7.747
8.055
67,337,640
+0.13(+1.68%)
Oct 16, 2008
7.801
8.051
7.351
7.922
78,368,296
+0.39(+5.15%)
Oct 15, 2008
8.026
8.130
7.488
7.534
50,441,096
-0.62(-7.57%)
Oct 14, 2008
8.606
8.647
7.888
8.151
80,819,488
-0.18(-2.10%)
Oct 13, 2008
7.651
8.468
7.551
8.326
72,581,552
+1.17(+16.38%)
Oct 10, 2008
6.879
7.438
6.779
7.155
116,709,056
-0.09(-1.27%)
Oct 09, 2008
7.722
7.859
7.088
7.246
76,035,032
-0.30(-3.98%)
Oct 08, 2008
7.576
7.993
7.446
7.547
74,444,728
-0.18(-2.27%)
Oct 07, 2008
8.268
8.309
7.705
7.722
59,926,448
-0.34(-4.19%)
Oct 06, 2008
8.309
8.564
7.826
8.059
68,912,040
-0.40(-4.73%)
Oct 03, 2008
8.476
8.718
8.389
8.460
0
+0.09(+1.05%)
Oct 02, 2008
8.530
8.626
8.335
8.372
49,157,812
-0.20(-2.29%)
Oct 01, 2008
8.255
8.647
8.209
8.568
52,242,172
+0.30(+3.58%)
Sep 30, 2008
8.276
8.435
8.214
8.272
48,004,612
+0.20(+2.53%)
Sep 29, 2008
8.635
8.639
8.030
8.068
57,858,608
-0.64(-7.37%)
Sep 26, 2008
8.439
8.739
8.401
8.710
0
+0.17(+2.00%)
Sep 25, 2008
8.326
8.626
8.318
8.539
39,766,836
+0.25(+3.02%)
Sep 24, 2008
8.351
8.360
8.214
8.289
36,068,096
+0.04(+0.51%)
Sep 23, 2008
8.380
8.518
8.247
8.247
29,347,660
-0.11(-1.30%)
Sep 22, 2008
8.622
8.651
8.343
8.355
33,580,648
-0.21(-2.43%)
Sep 19, 2008
8.676
8.706
8.343
8.564
0
+0.13(+1.58%)
Sep 18, 2008
8.385
8.585
8.268
8.430
57,942,560
+0.15(+1.76%)
Sep 17, 2008
8.585
8.635
8.230
8.284
79,380,128
-0.32(-3.73%)
Sep 16, 2008
8.622
8.676
8.443
8.606
37,461,868
-0.11(-1.29%)
Sep 15, 2008
8.610
8.797
8.551
8.718
36,526,020
-0.10(-1.18%)
Sep 12, 2008
8.685
8.831
8.606
8.822
34,380,340
+0.10(+1.20%)
Sep 11, 2008
8.510
8.726
8.464
8.718
42,320,380
+0.06(+0.72%)
Sep 10, 2008
8.672
8.785
8.635
8.656
29,827,234
+0.04(+0.48%)
Sep 09, 2008
8.797
8.964
8.614
8.614
49,181,676
-0.13(-1.48%)
Sep 08, 2008
8.893
9.110
8.664
8.743
71,014,936
+0.01(+0.10%)
Sep 05, 2008
8.647
8.835
8.635
8.735
0
+0.12(+1.40%)
Sep 04, 2008
8.860
8.918
8.601
8.614
35,018,664
-0.25(-2.82%)
Sep 03, 2008
8.902
9.010
8.781
8.864
28,505,218
-0.04(-0.42%)
Sep 02, 2008
8.810
9.047
8.806
8.902
47,801,904
+0.13(+1.52%)
Aug 29, 2008
8.760
8.939
8.760
8.768
25,593,302
-0.00(-0.05%)
Aug 28, 2008
8.601
8.772
8.601
8.772
24,056,982
+0.18(+2.04%)
Aug 27, 2008
8.656
8.710
8.560
8.597
20,198,262
-0.07(-0.77%)
Aug 26, 2008
8.685
8.714
8.610
8.664
17,438,706
-0.01(-0.10%)
Aug 25, 2008
8.672
8.797
8.635
8.672
19,921,364
-0.05(-0.57%)
Aug 22, 2008
8.735
8.785
8.651
8.722
15,844,261
+0.00(+0.05%)
Aug 21, 2008
8.706
8.735
8.610
8.718
21,245,272
-0.03(-0.38%)
Aug 20, 2008
8.785
8.785
8.651
8.751
20,003,322
+0.00(+0.05%)
Aug 19, 2008
8.868
8.897
8.710
8.747
26,545,928
-0.15(-1.69%)
Aug 18, 2008
9.039
9.064
8.860
8.897
18,033,436
-0.11(-1.20%)
Aug 15, 2008
8.952
9.089
8.889
9.006
0
+0.08(+0.93%)
Aug 14, 2008
8.956
8.981
8.872
8.922
26,837,274
-0.06(-0.70%)
Aug 13, 2008
9.014
9.068
8.952
8.985
19,537,134
-0.07(-0.74%)
Aug 12, 2008
8.881
9.093
8.810
9.052
33,561,684
+0.20(+2.21%)
Aug 11, 2008
8.739
8.922
8.735
8.856
26,825,406
+0.12(+1.38%)
Aug 08, 2008
8.651
8.768
8.618
8.735
40,088,568
+0.03(+0.29%)
Aug 07, 2008
8.818
8.902
8.693
8.710
25,646,054
-0.15(-1.65%)
Aug 06, 2008
8.789
8.952
8.751
8.856
40,928,932
-0.05(-0.61%)
Aug 05, 2008
8.797
8.927
8.643
8.910
27,961,630
+0.13(+1.42%)
Aug 04, 2008
8.735
8.814
8.672
8.785
24,430,194
+0.07(+0.81%)
Aug 01, 2008
8.564
8.747
8.530
8.714
33,087,816
+0.23(+2.70%)
Jul 31, 2008
8.810
8.952
8.380
8.485
64,307,880
-0.56(-6.22%)
Jul 30, 2008
8.881
9.114
8.831
9.047
32,464,756
+0.14(+1.54%)
Jul 29, 2008
8.722
8.952
8.701
8.910
26,954,458
+0.20(+2.25%)
Jul 28, 2008
8.814
8.835
8.676
8.714
19,961,482
-0.07(-0.81%)
Jul 25, 2008
8.693
8.897
8.656
8.785
24,299,452
+0.11(+1.25%)
Jul 24, 2008
8.831
8.943
8.631
8.676
31,161,114
-0.17(-1.89%)
Jul 23, 2008
8.601
8.847
8.601
8.843
30,666,610
+0.25(+2.96%)
Jul 22, 2008
8.401
8.606
8.380
8.589
38,145,072
+0.14(+1.63%)
Jul 21, 2008
8.560
8.610
8.426
8.451
21,705,538
-0.08(-0.88%)
Jul 18, 2008
8.601
8.664
8.489
8.526
34,936,084
-0.08(-0.97%)
Jul 17, 2008
8.768
8.789
8.547
8.610
38,821,792
-0.08(-0.91%)
Jul 16, 2008
8.631
8.764
8.555
8.689
29,784,952
+0.06(+0.72%)
Jul 15, 2008
8.593
8.856
8.593
8.626
35,138,688
-0.12(-1.34%)
Jul 14, 2008
8.893
8.972
8.693
8.743
26,670,798
-0.12(-1.36%)
Jul 11, 2008
8.731
8.985
8.614
8.864
30,876,696
+0.01(+0.14%)
Jul 10, 2008
8.760
8.872
8.626
8.852
26,204,142
+0.11(+1.29%)
Jul 09, 2008
8.801
8.868
8.660
8.739
32,269,178
-0.04(-0.43%)
Jul 08, 2008
8.539
8.781
8.533
8.776
33,698,928
+0.22(+2.58%)
Jul 07, 2008
8.405
8.631
8.351
8.555
37,206,496
+0.17(+1.99%)
Jul 04, 2008
8.309
8.405
8.272
8.389
21,927,786
+0.00(+0.00%)
Jul 03, 2008
8.309
8.405
8.272
8.389
21,927,786
+0.08(+1.00%)
Jul 02, 2008
8.472
8.485
8.280
8.305
41,338,052
-0.08(-0.99%)
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.