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
Nokia Corp ADR
(NY:
NOK
)
4.280
+0.030 (+0.71%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 20, 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, 2011
4.314
4.398
4.297
4.338
41,479,112
+0.06(+1.42%)
Jun 29, 2011
4.179
4.338
4.142
4.277
47,831,068
+0.15(+3.60%)
Jun 28, 2011
4.088
4.128
4.074
4.128
25,217,126
+0.05(+1.16%)
Jun 27, 2011
4.040
4.176
4.034
4.081
47,419,428
+0.11(+2.72%)
Jun 24, 2011
4.067
4.081
3.973
3.973
30,297,346
-0.09(-2.33%)
Jun 23, 2011
3.959
4.074
3.939
4.067
57,749,236
-0.01(-0.33%)
Jun 22, 2011
4.148
4.148
4.067
4.081
38,618,720
-0.01(-0.33%)
Jun 21, 2011
4.020
4.121
3.993
4.094
37,849,320
+0.14(+3.59%)
Jun 20, 2011
3.946
3.959
3.926
3.953
35,946,756
-0.11(-2.82%)
Jun 17, 2011
4.148
4.155
4.040
4.067
41,767,164
+0.05(+1.35%)
Jun 16, 2011
3.966
4.027
3.926
4.013
77,109,864
-0.01(-0.17%)
Jun 15, 2011
4.047
4.108
3.986
4.020
121,110,848
-0.21(-4.95%)
Jun 14, 2011
4.277
4.331
4.223
4.230
86,504,720
+0.10(+2.46%)
Jun 13, 2011
4.209
4.243
4.128
4.128
57,623,704
-0.12(-2.86%)
Jun 10, 2011
4.243
4.284
4.169
4.250
65,783,968
+0.00(+0.00%)
Jun 09, 2011
4.209
4.290
4.196
4.250
63,623,344
+0.04(+0.96%)
Jun 08, 2011
4.304
4.304
4.203
4.209
80,355,728
-0.21(-4.74%)
Jun 07, 2011
4.453
4.480
4.398
4.419
39,771,840
-0.04(-0.91%)
Jun 06, 2011
4.540
4.594
4.459
4.459
77,822,488
-0.04(-0.90%)
Jun 03, 2011
4.439
4.547
4.398
4.500
85,052,240
-0.99(-18.08%)
May 24, 2011
5.540
5.567
5.473
5.493
22,712,550
+0.01(+0.25%)
May 23, 2011
5.466
5.513
5.419
5.480
25,127,060
-0.14(-2.41%)
May 20, 2011
5.750
5.750
5.608
5.615
32,793,722
-0.16(-2.81%)
May 19, 2011
5.757
5.784
5.709
5.777
19,632,000
-0.03(-0.47%)
May 18, 2011
5.784
5.817
5.750
5.804
26,878,610
+0.02(+0.35%)
May 17, 2011
5.790
5.827
5.743
5.784
27,121,500
-0.03(-0.58%)
May 16, 2011
5.844
5.895
5.777
5.817
63,864,756
+0.05(+0.82%)
May 13, 2011
5.824
5.831
5.696
5.770
23,117,520
-0.08(-1.39%)
May 12, 2011
5.838
5.871
5.770
5.851
17,515,944
+0.02(+0.35%)
May 11, 2011
5.878
5.915
5.791
5.831
30,704,062
-0.07(-1.26%)
May 10, 2011
5.682
5.946
5.729
5.905
59,944,328
+0.22(+3.92%)
May 09, 2011
5.702
5.736
5.642
5.682
24,111,002
-0.02(-0.36%)
May 06, 2011
5.804
5.831
5.662
5.702
28,097,682
-0.02(-0.35%)
May 05, 2011
5.746
5.784
5.686
5.723
61,644,880
-0.09(-1.51%)
May 04, 2011
5.986
5.993
5.777
5.811
74,193,392
-0.09(-1.59%)
May 03, 2011
5.904
5.949
5.873
5.904
31,377,250
+0.04(+0.76%)
May 02, 2011
5.873
5.879
5.854
5.860
26,345,716
+0.01(+0.11%)
Apr 29, 2011
5.911
5.911
5.803
5.854
33,359,622
-0.02(-0.32%)
Apr 28, 2011
5.898
5.974
5.847
5.873
45,844,216
+0.05(+0.87%)
Apr 27, 2011
5.727
5.866
5.689
5.822
56,397,892
+0.20(+3.61%)
Apr 26, 2011
5.492
5.663
5.480
5.619
44,891,544
+0.11(+2.07%)
Apr 25, 2011
5.467
5.562
5.461
5.505
22,227,648
+0.03(+0.58%)
Apr 21, 2011
5.587
5.594
5.365
5.473
69,294,496
+0.03(+0.47%)
Apr 20, 2011
5.410
5.499
5.397
5.448
39,586,620
+0.17(+3.25%)
Apr 19, 2011
5.296
5.315
5.239
5.277
28,581,218
-0.05(-0.95%)
Apr 18, 2011
5.315
5.372
5.258
5.327
40,953,096
-0.16(-3.00%)
Apr 15, 2011
5.435
5.511
5.422
5.492
20,236,040
-0.01(-0.23%)
Apr 14, 2011
5.473
5.524
5.454
5.505
25,869,140
-0.08(-1.36%)
Apr 13, 2011
5.632
5.632
5.486
5.581
46,563,536
+0.04(+0.80%)
Apr 12, 2011
5.676
5.683
5.511
5.537
49,405,772
-0.19(-3.32%)
Apr 11, 2011
5.765
5.784
5.702
5.727
26,390,990
+0.01(+0.11%)
Apr 08, 2011
5.746
5.759
5.695
5.721
22,267,146
+0.03(+0.56%)
Apr 07, 2011
5.708
5.765
5.657
5.689
35,883,244
-0.03(-0.55%)
Apr 06, 2011
5.594
5.746
5.587
5.721
59,236,348
+0.16(+2.85%)
Apr 05, 2011
5.549
5.606
5.530
5.562
50,121,404
+0.03(+0.57%)
Apr 04, 2011
5.467
5.543
5.448
5.530
32,327,352
+0.11(+1.99%)
Apr 01, 2011
5.353
5.448
5.302
5.422
38,873,640
+0.03(+0.47%)
Mar 31, 2011
5.422
5.454
5.397
5.397
29,180,208
-0.07(-1.28%)
Mar 30, 2011
5.467
5.467
5.467
5.467
23,152,806
-0.04(-0.69%)
Mar 29, 2011
5.486
5.530
5.442
5.505
25,210,888
-0.04(-0.69%)
Mar 28, 2011
5.511
5.581
5.492
5.543
48,832,468
+0.25(+4.67%)
Mar 25, 2011
5.327
5.353
5.270
5.296
25,249,508
-0.06(-1.18%)
Mar 24, 2011
5.346
5.384
5.315
5.359
26,667,858
+0.04(+0.84%)
Mar 23, 2011
5.220
5.334
5.194
5.315
18,177,452
+0.00(+0.00%)
Mar 22, 2011
5.334
5.340
5.261
5.315
22,660,402
-0.01(-0.24%)
Mar 21, 2011
5.283
5.327
5.277
5.327
23,562,524
+0.08(+1.45%)
Mar 18, 2011
5.277
5.296
5.226
5.251
31,692,292
+0.16(+3.24%)
Mar 17, 2011
5.124
5.156
5.074
5.086
22,848,814
+0.08(+1.65%)
Mar 16, 2011
5.099
5.156
4.947
5.004
66,195,368
-0.11(-2.11%)
Mar 15, 2011
5.080
5.264
5.067
5.112
91,199,272
-0.15(-2.89%)
Mar 14, 2011
5.226
5.264
5.194
5.264
30,085,602
-0.12(-2.24%)
Mar 11, 2011
5.277
5.403
5.270
5.384
21,087,058
+0.06(+1.07%)
Mar 10, 2011
5.391
5.416
5.315
5.327
31,130,758
-0.13(-2.33%)
Mar 09, 2011
5.448
5.499
5.422
5.454
38,018,856
+0.06(+1.06%)
Mar 08, 2011
5.315
5.429
5.270
5.397
34,886,328
+0.11(+2.04%)
Mar 07, 2011
5.397
5.397
5.264
5.289
38,159,416
-0.10(-1.77%)
Mar 04, 2011
5.416
5.422
5.327
5.384
31,214,386
-0.10(-1.85%)
Mar 03, 2011
5.543
5.556
5.422
5.486
27,738,472
-0.02(-0.35%)
Mar 02, 2011
5.454
5.537
5.448
5.505
26,549,724
+0.04(+0.70%)
Mar 01, 2011
5.537
5.587
5.467
5.467
34,041,896
-0.01(-0.12%)
Feb 28, 2011
5.505
5.518
5.448
5.473
21,216,294
-0.01(-0.23%)
Feb 25, 2011
5.495
5.511
5.429
5.486
48,411,924
+0.01(+0.23%)
Feb 24, 2011
5.492
5.549
5.429
5.473
52,421,904
+0.03(+0.58%)
Feb 23, 2011
5.524
5.549
5.353
5.442
79,553,176
-0.18(-3.27%)
Feb 22, 2011
5.632
5.663
5.587
5.625
71,366,800
-0.20(-3.48%)
Feb 18, 2011
5.790
5.841
5.759
5.828
39,138,976
+0.07(+1.21%)
Feb 17, 2011
5.740
5.771
5.702
5.759
37,141,444
-0.01(-0.22%)
Feb 16, 2011
5.809
5.816
5.721
5.771
65,448,548
+0.02(+0.33%)
Feb 15, 2011
5.619
5.790
5.606
5.752
88,096,472
+0.15(+2.60%)
Feb 14, 2011
5.714
5.721
5.575
5.606
158,041,136
-0.33(-5.56%)
Feb 11, 2011
6.900
6.177
5.765
5.936
320,450,816
-0.96(-13.97%)
Feb 10, 2011
7.439
7.167
6.830
6.900
93,882,960
-0.54(-7.25%)
Feb 09, 2011
7.220
7.452
7.217
7.439
94,387,232
+0.29(+3.99%)
Feb 08, 2011
7.119
7.179
7.071
7.154
18,747,422
-0.01(-0.09%)
Feb 07, 2011
7.129
7.211
7.109
7.160
35,100,100
+0.15(+2.08%)
Feb 04, 2011
7.014
7.021
6.919
7.014
29,044,888
-0.08(-1.16%)
Feb 03, 2011
7.109
7.109
6.983
7.097
41,126,892
-0.10(-1.41%)
Feb 02, 2011
7.065
7.268
7.040
7.198
77,114,288
+0.32(+4.61%)
Feb 01, 2011
6.710
6.907
6.704
6.881
44,584,964
+0.10(+1.40%)
Jan 31, 2011
6.738
6.818
6.691
6.786
23,959,706
+0.08(+1.23%)
Jan 28, 2011
6.742
6.913
6.691
6.704
55,239,248
+0.01(+0.09%)
Jan 27, 2011
6.716
6.767
6.596
6.697
80,282,992
-0.11(-1.58%)
Jan 26, 2011
6.716
6.818
6.704
6.805
50,913,704
+0.09(+1.32%)
Jan 25, 2011
6.735
6.742
6.577
6.716
36,295,516
-0.20(-2.93%)
Jan 24, 2011
6.792
6.932
6.786
6.919
35,210,068
+0.08(+1.21%)
Jan 21, 2011
6.811
6.900
6.716
6.837
43,795,200
+0.19(+2.86%)
Jan 20, 2011
6.583
6.697
6.570
6.647
33,826,312
+0.13(+1.95%)
Jan 19, 2011
6.647
6.647
6.469
6.520
42,725,312
-0.24(-3.56%)
Jan 18, 2011
6.849
6.888
6.729
6.761
36,083,628
-0.21(-3.00%)
Jan 14, 2011
6.875
6.983
6.868
6.970
19,822,480
+0.07(+1.01%)
Jan 13, 2011
6.976
6.989
6.862
6.900
26,154,800
+0.08(+1.12%)
Jan 12, 2011
6.735
6.843
6.723
6.824
18,458,258
+0.20(+2.97%)
Jan 11, 2011
6.615
6.640
6.564
6.627
16,359,766
+0.05(+0.77%)
Jan 10, 2011
6.577
6.608
6.523
6.577
23,055,120
-0.09(-1.33%)
Jan 07, 2011
6.716
6.735
6.608
6.666
24,788,974
-0.05(-0.76%)
Jan 06, 2011
6.792
6.799
6.666
6.716
24,472,076
-0.04(-0.66%)
Jan 05, 2011
6.748
6.827
6.735
6.761
37,177,376
-0.13(-1.84%)
Jan 04, 2011
6.872
6.888
6.697
6.888
47,394,880
+0.13(+1.88%)
Jan 03, 2011
6.710
6.811
6.691
6.761
24,240,332
+0.22(+3.29%)
Dec 31, 2010
6.494
6.580
6.494
6.545
11,140,593
+0.05(+0.78%)
Dec 30, 2010
6.501
6.513
6.482
6.494
11,635,212
-0.01(-0.19%)
Dec 29, 2010
6.475
6.526
6.469
6.507
9,254,699
+0.05(+0.79%)
Dec 28, 2010
6.485
6.494
6.437
6.456
8,801,576
-0.03(-0.39%)
Dec 27, 2010
6.456
6.494
6.437
6.482
8,496,179
-0.02(-0.29%)
Dec 23, 2010
6.475
6.520
6.456
6.501
8,550,828
-0.01(-0.10%)
Dec 22, 2010
6.497
6.589
6.482
6.507
27,819,186
+0.04(+0.69%)
Dec 21, 2010
6.361
6.501
6.355
6.463
33,978,712
+0.18(+2.93%)
Dec 20, 2010
6.298
6.310
6.247
6.279
11,288,682
-0.02(-0.30%)
Dec 17, 2010
6.336
6.342
6.222
6.298
17,773,554
+0.01(+0.20%)
Dec 16, 2010
6.253
6.291
6.215
6.285
16,427,493
+0.03(+0.51%)
Dec 15, 2010
6.298
6.336
6.234
6.253
24,276,656
-0.06(-0.90%)
Dec 14, 2010
6.241
6.329
6.215
6.310
26,419,760
-0.01(-0.10%)
Dec 13, 2010
6.291
6.374
6.266
6.317
19,382,094
+0.10(+1.53%)
Dec 10, 2010
6.177
6.234
6.171
6.222
21,222,072
+0.03(+0.51%)
Dec 09, 2010
6.342
6.352
6.165
6.190
62,087,120
-0.21(-3.27%)
Dec 08, 2010
6.386
6.425
6.355
6.399
31,329,474
+0.03(+0.50%)
Dec 07, 2010
6.475
6.482
6.361
6.367
36,809,728
+0.11(+1.83%)
Dec 06, 2010
6.260
6.310
6.190
6.253
28,858,198
-0.09(-1.40%)
Dec 03, 2010
6.310
6.386
6.285
6.342
30,640,706
+0.15(+2.35%)
Dec 02, 2010
6.025
6.206
6.019
6.196
27,014,686
+0.11(+1.77%)
Dec 01, 2010
6.025
6.126
6.021
6.088
31,516,296
+0.23(+4.01%)
Nov 30, 2010
5.771
5.924
5.759
5.854
34,824,644
-0.07(-1.18%)
Nov 29, 2010
5.892
5.924
5.828
5.924
31,684,486
-0.13(-2.20%)
Nov 26, 2010
6.038
6.063
6.031
6.057
9,362,278
-0.05(-0.83%)
Nov 24, 2010
6.063
6.107
6.107
6.107
26,444,058
+0.04(+0.63%)
Nov 23, 2010
6.114
6.149
6.063
6.069
66,225,428
-0.27(-4.20%)
Nov 22, 2010
6.285
6.348
6.247
6.336
33,974,708
-0.08(-1.28%)
Nov 19, 2010
6.406
6.418
6.348
6.418
44,747,796
-0.12(-1.84%)
Nov 18, 2010
6.494
6.551
6.406
6.539
57,307,220
+0.10(+1.48%)
Nov 17, 2010
6.386
6.475
6.373
6.444
38,531,144
+0.05(+0.79%)
Nov 16, 2010
6.456
6.469
6.285
6.393
57,175,340
-0.18(-2.80%)
Nov 15, 2010
6.577
6.596
6.526
6.577
14,170,737
+0.06(+0.88%)
Nov 12, 2010
6.627
6.704
6.475
6.520
45,064,984
-0.18(-2.74%)
Nov 11, 2010
6.666
6.716
6.608
6.704
26,847,540
-0.11(-1.67%)
Nov 10, 2010
6.767
6.830
6.678
6.818
31,122,748
+0.05(+0.75%)
Nov 09, 2010
6.862
6.900
6.729
6.767
20,635,740
+0.08(+1.23%)
Nov 08, 2010
6.685
6.767
6.659
6.685
29,647,660
-0.15(-2.14%)
Nov 05, 2010
6.811
6.837
6.742
6.830
25,088,844
+0.02(+0.28%)
Nov 04, 2010
6.888
6.894
6.761
6.811
49,422,128
+0.10(+1.51%)
Nov 03, 2010
6.723
6.729
6.583
6.710
46,714,944
+0.00(+0.00%)
Nov 02, 2010
6.704
6.754
6.672
6.710
30,712,316
+0.08(+1.15%)
Nov 01, 2010
6.672
6.697
6.558
6.634
46,452,740
-0.15(-2.24%)
Oct 29, 2010
6.843
6.900
6.729
6.786
47,094,828
-0.21(-2.99%)
Oct 28, 2010
6.932
7.008
6.900
6.995
32,178,682
+0.16(+2.32%)
Oct 27, 2010
6.856
6.932
6.792
6.837
39,529,564
-0.18(-2.62%)
Oct 25, 2010
7.065
7.084
7.002
7.021
41,201,528
+0.01(+0.09%)
Oct 22, 2010
7.122
7.122
7.008
7.014
43,760,524
-0.13(-1.86%)
Oct 21, 2010
7.205
7.370
7.027
7.148
142,406,832
+0.28(+4.06%)
Oct 20, 2010
6.723
6.881
6.716
6.868
46,185,672
+0.15(+2.17%)
Oct 19, 2010
6.716
6.792
6.659
6.723
32,834,854
-0.22(-3.11%)
Oct 18, 2010
6.938
7.002
6.907
6.938
33,385,952
+0.04(+0.55%)
Oct 15, 2010
6.964
6.970
6.818
6.900
41,627,132
-0.05(-0.73%)
Oct 14, 2010
7.046
7.052
6.900
6.951
42,182,064
-0.18(-2.58%)
Oct 13, 2010
7.103
7.186
7.071
7.135
43,430,744
+0.22(+3.21%)
Oct 12, 2010
6.856
6.951
6.799
6.913
26,013,898
-0.04(-0.55%)
Oct 11, 2010
6.964
6.970
6.881
6.951
37,761,264
+0.08(+1.20%)
Oct 08, 2010
6.868
6.881
6.767
6.868
25,342,830
+0.08(+1.12%)
Oct 07, 2010
6.799
6.811
6.691
6.792
1,300
+0.15(+2.29%)
Oct 06, 2010
6.691
6.704
6.602
6.640
26,829,552
+0.04(+0.67%)
Oct 05, 2010
6.520
6.627
6.488
6.596
4,099
+0.22(+3.48%)
Oct 04, 2010
6.444
6.463
6.329
6.374
24,997,114
-0.16(-2.52%)
Oct 01, 2010
6.539
6.564
6.444
6.539
36,004,632
+0.18(+2.79%)
Sep 30, 2010
6.412
6.475
6.272
6.361
70,056,976
+0.13(+2.14%)
Sep 29, 2010
6.228
6.241
6.165
6.228
24,899,166
-0.03(-0.41%)
Sep 28, 2010
6.209
6.253
6.126
6.253
1,576
+0.03(+0.51%)
Sep 27, 2010
6.253
6.272
6.168
6.222
50,208,228
-0.16(-2.49%)
Sep 24, 2010
6.291
6.402
6.272
6.380
31,074,846
+0.20(+3.18%)
Sep 23, 2010
6.228
6.304
6.133
6.184
1,576
-0.12(-1.91%)
Sep 22, 2010
6.326
6.361
6.253
6.304
42,459,980
+0.04(+0.71%)
Sep 21, 2010
6.291
6.310
6.165
6.260
3,468
-0.25(-3.89%)
Sep 20, 2010
6.402
6.526
6.386
6.513
26,070,086
+0.20(+3.11%)
Sep 17, 2010
6.317
6.380
6.260
6.317
29,726,330
+0.01(+0.10%)
Sep 15, 2010
6.222
6.310
6.196
6.310
33,501,652
+0.01(+0.10%)
Sep 14, 2010
6.317
6.342
6.165
6.304
15,609
-0.12(-1.88%)
Sep 13, 2010
6.437
6.463
6.380
6.425
32,502,254
+0.12(+1.91%)
Sep 10, 2010
6.463
6.469
6.266
6.304
101,704,656
+0.11(+1.84%)
Sep 09, 2010
6.285
6.288
6.152
6.190
4,887
+0.04(+0.62%)
Sep 08, 2010
6.199
6.228
6.133
6.152
473
+0.15(+2.43%)
Sep 07, 2010
5.866
6.107
5.995
6.006
2,478
+0.14(+2.38%)
Sep 03, 2010
5.822
5.873
5.778
5.866
23,655,384
+0.13(+2.32%)
Sep 02, 2010
5.695
5.746
5.670
5.733
621
+0.09(+1.57%)
Sep 01, 2010
5.587
5.695
5.556
5.644
32,193,284
+0.22(+4.09%)
Aug 31, 2010
5.416
5.451
5.372
5.422
8,908
-0.02(-0.29%)
Aug 30, 2010
5.461
5.492
5.429
5.438
13,787,211
-0.05(-0.98%)
Aug 27, 2010
5.492
5.511
5.391
5.492
28,367,100
-0.04(-0.69%)
Aug 26, 2010
5.543
5.594
5.499
5.530
17,482,906
+0.01(+0.11%)
Aug 25, 2010
5.461
5.543
5.435
5.524
315
-0.03(-0.57%)
Aug 24, 2010
5.575
5.600
5.492
5.556
54,991
-0.10(-1.68%)
Aug 23, 2010
5.708
5.761
5.651
5.651
20,986,212
-0.11(-1.98%)
Aug 20, 2010
5.752
5.809
5.733
5.765
24,250,844
-0.02(-0.33%)
Aug 19, 2010
5.828
5.828
5.714
5.784
315
+0.10(+1.79%)
Aug 18, 2010
5.689
5.689
5.644
5.683
1,970
+0.03(+0.45%)
Aug 17, 2010
5.670
5.689
5.613
5.657
41,682,720
+0.04(+0.68%)
Aug 16, 2010
5.625
5.651
5.562
5.619
33,855,980
+0.00(+0.00%)
Aug 13, 2010
5.619
5.733
5.619
5.619
24,439,290
-0.13(-2.21%)
Aug 12, 2010
5.644
5.759
5.632
5.746
32,163,448
-0.01(-0.11%)
Aug 11, 2010
5.784
5.816
5.733
5.752
31,950,392
-0.24(-4.02%)
Aug 10, 2010
5.993
6.088
5.943
5.993
157
-0.08(-1.36%)
Aug 09, 2010
6.044
6.095
6.025
6.076
12,547,982
+0.04(+0.63%)
Aug 06, 2010
6.038
6.088
5.981
6.038
26,493,460
-0.08(-1.24%)
Aug 05, 2010
6.031
6.114
6.019
6.114
26,685,876
+0.05(+0.84%)
Aug 04, 2010
6.120
6.120
6.031
6.063
7,883
-0.08(-1.24%)
Aug 03, 2010
6.165
6.171
6.063
6.139
473
+0.03(+0.52%)
Aug 02, 2010
6.095
6.126
6.038
6.107
40,449,332
+0.08(+1.26%)
Jul 30, 2010
5.841
6.082
5.784
6.031
48,126,060
+0.18(+3.15%)
Jul 29, 2010
5.955
5.987
5.822
5.847
35,108,740
-0.03(-0.43%)
Jul 28, 2010
5.879
5.916
5.847
5.873
24,485,670
-0.04(-0.64%)
Jul 27, 2010
5.981
6.000
5.876
5.911
18,712,676
-0.07(-1.17%)
Jul 26, 2010
5.949
5.993
5.885
5.981
23,821,170
+0.01(+0.11%)
Jul 23, 2010
5.847
6.012
5.809
5.974
44,705,776
+0.16(+2.73%)
Jul 22, 2010
5.841
5.892
5.778
5.816
4,004
+0.22(+3.97%)
Jul 21, 2010
5.752
5.759
5.549
5.594
39,404,368
-0.12(-2.11%)
Jul 20, 2010
5.683
5.733
5.625
5.714
157
+0.12(+2.15%)
Jul 19, 2010
5.632
5.670
5.524
5.594
24,795,916
+0.05(+0.92%)
Jul 16, 2010
5.543
5.638
5.524
5.543
37,704,692
-0.08(-1.35%)
Jul 15, 2010
5.625
5.635
5.530
5.619
45,427,096
+0.16(+3.02%)
Jul 14, 2010
5.397
5.467
5.365
5.454
157
+0.03(+0.47%)
Jul 13, 2010
5.372
5.454
5.353
5.429
4,347
+0.15(+2.76%)
Jul 12, 2010
5.296
5.359
5.264
5.283
32,751,760
-0.10(-1.77%)
Jul 09, 2010
5.378
5.384
5.315
5.378
31,826,376
-0.06(-1.17%)
Jul 08, 2010
5.499
5.518
5.365
5.442
45,655
-0.10(-1.83%)
Jul 07, 2010
5.327
5.603
5.315
5.543
61,852,484
+0.23(+4.30%)
Jul 06, 2010
5.454
5.454
5.264
5.315
1,892
-0.03(-0.59%)
Jul 02, 2010
5.346
5.492
5.277
5.346
46,247,552
+0.04(+0.84%)
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.