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
)
3.620
-0.090 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Aug 31, 2009
8.557
8.737
8.501
8.719
30,563,030
+0.09(+1.08%)
Aug 28, 2009
8.874
8.880
8.576
8.625
46,209,504
+0.14(+1.69%)
Aug 27, 2009
8.439
8.482
8.283
8.482
37,881,864
+0.31(+3.81%)
Aug 26, 2009
8.115
8.239
8.053
8.171
31,277,114
+0.32(+4.04%)
Aug 25, 2009
7.935
7.984
7.816
7.854
43,264,716
+0.09(+1.12%)
Aug 24, 2009
7.922
8.009
7.767
7.767
32,467,046
-0.01(-0.08%)
Aug 21, 2009
7.648
7.841
7.642
7.773
23,882,574
+0.15(+1.96%)
Aug 20, 2009
7.642
7.648
7.542
7.623
33,165,188
-0.06(-0.81%)
Aug 19, 2009
7.542
7.735
7.530
7.686
29,253,682
-0.08(-1.04%)
Aug 18, 2009
7.760
7.810
7.717
7.767
25,279,794
-0.04(-0.56%)
Aug 17, 2009
7.841
7.854
7.717
7.810
28,414,108
-0.30(-3.68%)
Aug 14, 2009
8.171
8.196
8.028
8.109
27,618,872
-0.08(-0.99%)
Aug 13, 2009
8.302
8.308
8.053
8.190
31,915,106
-0.02(-0.23%)
Aug 12, 2009
8.171
8.314
8.159
8.208
30,772,234
+0.07(+0.84%)
Aug 11, 2009
8.196
8.202
8.071
8.140
17,434,178
-0.08(-0.98%)
Aug 10, 2009
8.239
8.258
8.152
8.221
14,655,052
-0.01(-0.08%)
Aug 07, 2009
8.264
8.339
8.196
8.227
20,675,894
+0.00(+0.00%)
Aug 06, 2009
8.264
8.289
8.165
8.227
22,037,498
-0.04(-0.45%)
Aug 05, 2009
8.258
8.308
8.084
8.264
28,741,722
-0.02(-0.21%)
Aug 04, 2009
8.383
8.420
8.261
8.281
24,477,148
-0.13(-1.57%)
Aug 03, 2009
8.408
8.470
8.363
8.414
22,971,390
+0.11(+1.35%)
Jul 31, 2009
8.190
8.395
8.140
8.302
40,139,276
+0.21(+2.54%)
Jul 30, 2009
8.096
8.246
8.071
8.096
42,788,744
+0.01(+0.08%)
Jul 29, 2009
8.127
8.183
8.040
8.090
35,658,152
-0.09(-1.14%)
Jul 28, 2009
8.140
8.183
8.053
8.183
37,345,488
+0.02(+0.23%)
Jul 27, 2009
8.183
8.196
8.084
8.165
36,468,248
-0.05(-0.61%)
Jul 24, 2009
8.202
8.277
8.084
8.215
33,776,892
-0.08(-0.98%)
Jul 23, 2009
8.140
8.376
8.109
8.296
36,866,356
+0.21(+2.54%)
Jul 22, 2009
7.847
8.208
7.804
8.090
68,286,224
+0.12(+1.48%)
Jul 21, 2009
8.065
8.090
7.910
7.972
61,548,576
-0.05(-0.62%)
Jul 20, 2009
8.246
8.339
7.997
8.022
80,582,112
-0.31(-3.73%)
Jul 17, 2009
8.115
8.333
7.984
8.333
67,714,088
-0.04(-0.52%)
Jul 16, 2009
8.526
8.594
8.252
8.376
158,647,824
-1.38(-14.16%)
Jul 15, 2009
9.559
9.814
9.484
9.758
55,474,208
+0.60(+6.59%)
Jul 14, 2009
9.198
9.223
8.930
9.154
42,207,520
-0.07(-0.81%)
Jul 13, 2009
9.017
9.297
8.918
9.229
35,221,380
+0.40(+4.58%)
Jul 10, 2009
8.812
8.899
8.669
8.824
22,344,168
-0.06(-0.70%)
Jul 09, 2009
8.974
9.024
8.837
8.887
24,191,450
+0.07(+0.78%)
Jul 08, 2009
8.856
8.899
8.650
8.818
29,110,300
-0.03(-0.35%)
Jul 07, 2009
9.017
9.055
8.818
8.849
29,866,122
-0.13(-1.46%)
Jul 06, 2009
8.893
9.024
8.868
8.980
22,743,372
-0.08(-0.89%)
Jul 02, 2009
9.142
9.192
8.999
9.061
20,023,636
-0.13(-1.42%)
Jul 01, 2009
9.285
9.353
9.161
9.192
30,887,490
+0.12(+1.30%)
Jun 30, 2009
9.428
9.428
9.024
9.073
39,707,824
-0.27(-2.86%)
Jun 29, 2009
9.366
9.403
9.279
9.341
23,487,062
+0.12(+1.28%)
Jun 26, 2009
9.273
9.335
9.198
9.223
21,049,876
+0.08(+0.88%)
Jun 25, 2009
9.024
9.161
8.918
9.142
26,600,444
+0.04(+0.48%)
Jun 24, 2009
9.185
9.291
9.036
9.098
30,114,172
+0.10(+1.11%)
Jun 23, 2009
9.042
9.049
8.812
8.999
29,969,020
+0.24(+2.70%)
Jun 22, 2009
9.005
9.017
8.719
8.762
25,639,772
-0.37(-4.02%)
Jun 19, 2009
9.173
9.266
8.936
9.129
36,434,748
-0.09(-1.01%)
Jun 18, 2009
9.204
9.341
9.098
9.223
23,554,994
+0.01(+0.07%)
Jun 17, 2009
9.273
9.304
9.042
9.217
22,909,750
+0.01(+0.14%)
Jun 16, 2009
9.441
9.459
9.161
9.204
25,096,106
-0.11(-1.14%)
Jun 15, 2009
9.509
9.528
9.185
9.310
26,064,348
-0.45(-4.59%)
Jun 12, 2009
9.764
9.764
9.553
9.758
25,173,188
-0.17(-1.75%)
Jun 11, 2009
9.851
10.04
9.833
9.932
21,306,290
+0.03(+0.31%)
Jun 10, 2009
10.06
10.07
9.783
9.901
27,488,884
+0.04(+0.38%)
Jun 09, 2009
9.876
9.963
9.745
9.864
33,811,280
+0.34(+3.59%)
Jun 08, 2009
9.416
9.602
9.316
9.521
19,542,402
+0.05(+0.53%)
Jun 05, 2009
9.702
9.721
9.385
9.472
26,291,246
-0.07(-0.78%)
Jun 04, 2009
9.640
9.708
9.422
9.546
24,703,004
+0.02(+0.26%)
Jun 03, 2009
9.789
9.820
9.422
9.521
52,970,108
-0.53(-5.26%)
Jun 02, 2009
10.21
10.32
10.02
10.05
52,397,904
-0.01(-0.12%)
Jun 01, 2009
9.926
10.22
9.817
10.06
28,250,224
+0.54(+5.69%)
May 29, 2009
9.721
9.727
9.409
9.521
24,758,880
-0.06(-0.58%)
May 28, 2009
9.571
9.633
9.304
9.577
24,978,694
+0.24(+2.60%)
May 27, 2009
9.447
9.534
9.198
9.335
27,811,260
+0.07(+0.81%)
May 26, 2009
8.980
9.417
8.968
9.260
28,070,760
+0.14(+1.50%)
May 22, 2009
9.428
9.428
9.109
9.123
24,468,784
-0.17(-1.87%)
May 21, 2009
9.223
9.297
9.055
9.297
29,774,528
-0.14(-1.52%)
May 20, 2009
9.677
9.739
9.397
9.441
32,826,724
-0.03(-0.33%)
May 19, 2009
9.353
9.562
9.254
9.472
26,874,586
+0.37(+4.03%)
May 18, 2009
8.899
9.117
8.899
9.105
27,205,524
+0.33(+3.76%)
May 15, 2009
8.899
9.011
8.688
8.775
28,601,084
+0.16(+1.88%)
May 14, 2009
8.432
8.712
8.426
8.613
16,814,796
+0.20(+2.37%)
May 13, 2009
8.638
8.656
8.352
8.414
39,675,908
-0.27(-3.15%)
May 12, 2009
8.893
8.905
8.532
8.688
25,489,486
-0.23(-2.58%)
May 11, 2009
8.893
8.986
8.768
8.918
15,012,371
-0.26(-2.85%)
May 08, 2009
9.198
9.285
8.849
9.179
24,185,952
+0.26(+2.86%)
May 07, 2009
9.528
9.553
8.899
8.924
21,025,716
-0.52(-5.53%)
May 06, 2009
9.577
9.577
9.220
9.447
16,746,690
+0.28(+3.06%)
May 05, 2009
9.546
9.581
9.136
9.167
36,743,340
-0.43(-4.47%)
May 04, 2009
9.179
9.596
9.161
9.596
26,602,100
+0.70(+7.83%)
May 01, 2009
8.544
8.949
8.544
8.899
17,680,480
+0.10(+1.13%)
Apr 30, 2009
8.905
9.030
8.632
8.800
30,317,682
+0.16(+1.80%)
Apr 29, 2009
8.389
8.756
8.370
8.644
25,250,746
+0.44(+5.39%)
Apr 28, 2009
8.227
8.333
8.146
8.202
31,501,534
-0.19(-2.23%)
Apr 27, 2009
8.464
8.600
8.314
8.389
31,646,902
-0.32(-3.71%)
Apr 24, 2009
8.837
8.912
8.663
8.712
45,214,456
-0.50(-5.41%)
Apr 23, 2009
9.335
9.353
9.036
9.210
26,482,820
+0.11(+1.16%)
Apr 22, 2009
9.017
9.310
8.992
9.105
26,549,534
-0.16(-1.75%)
Apr 21, 2009
8.905
9.285
8.880
9.266
27,685,694
+0.33(+3.69%)
Apr 20, 2009
9.192
9.198
8.924
8.936
30,106,626
-0.38(-4.07%)
Apr 17, 2009
9.229
9.416
9.148
9.316
31,545,434
+0.06(+0.60%)
Apr 16, 2009
9.285
9.297
8.943
9.260
73,836,816
+0.95(+11.38%)
Apr 15, 2009
8.296
8.426
8.090
8.314
43,012,116
-0.27(-3.19%)
Apr 14, 2009
8.526
8.762
8.464
8.588
23,689,390
-0.14(-1.64%)
Apr 13, 2009
8.364
8.793
8.364
8.731
22,614,928
+0.14(+1.67%)
Apr 09, 2009
8.439
8.594
8.401
8.588
30,723,504
+0.34(+4.07%)
Apr 08, 2009
7.972
8.283
7.947
8.252
32,238,532
+0.39(+4.91%)
Apr 07, 2009
7.791
7.910
7.754
7.866
25,807,090
-0.40(-4.89%)
Apr 06, 2009
8.121
8.296
8.047
8.271
29,721,346
+0.08(+0.99%)
Apr 03, 2009
8.096
8.202
7.872
8.190
22,693,960
-0.01(-0.15%)
Apr 02, 2009
7.953
8.476
7.903
8.202
47,045,664
+0.67(+8.84%)
Apr 01, 2009
7.144
7.586
7.132
7.536
31,160,852
+0.27(+3.77%)
Mar 31, 2009
7.150
7.406
7.141
7.262
30,193,648
+0.26(+3.73%)
Mar 30, 2009
6.995
7.026
6.852
7.001
23,195,162
-0.53(-7.02%)
Mar 26, 2009
7.368
7.642
7.343
7.530
28,684,276
-0.05(-0.66%)
Mar 25, 2009
7.430
7.692
7.387
7.580
33,413,424
+0.20(+2.70%)
Mar 24, 2009
7.337
7.530
7.300
7.381
27,349,990
+0.01(+0.17%)
Mar 23, 2009
7.157
7.368
7.132
7.368
24,654,992
+0.45(+6.57%)
Mar 20, 2009
7.070
7.188
6.877
6.914
39,858,360
-0.55(-7.42%)
Mar 19, 2009
7.555
7.586
7.418
7.468
30,511,258
+0.10(+1.35%)
Mar 18, 2009
7.045
7.368
7.014
7.368
40,343,436
+0.22(+3.14%)
Mar 17, 2009
6.933
7.150
6.864
7.144
25,426,300
+0.08(+1.15%)
Mar 16, 2009
7.094
7.306
7.014
7.063
47,176,296
+0.27(+4.03%)
Mar 13, 2009
6.746
6.814
6.603
6.789
0
-0.08(-1.18%)
Mar 12, 2009
6.646
6.883
6.571
6.870
51,587,844
+0.51(+8.02%)
Mar 11, 2009
6.565
6.609
6.198
6.360
51,662,260
+0.32(+5.25%)
Mar 10, 2009
5.794
6.099
5.756
6.043
41,984,128
+0.59(+10.84%)
Mar 09, 2009
5.283
5.595
5.271
5.452
30,113,708
+0.01(+0.23%)
Mar 06, 2009
5.607
5.707
5.302
5.439
0
-0.19(-3.43%)
Mar 05, 2009
5.725
5.881
5.607
5.632
35,465,800
-0.24(-4.13%)
Mar 04, 2009
5.906
5.987
5.769
5.875
44,863,808
+0.44(+8.01%)
Mar 02, 2009
5.669
5.725
5.408
5.439
46,216,588
-0.39(-6.63%)
Feb 27, 2009
5.812
6.005
5.738
5.825
0
-0.10(-1.68%)
Feb 26, 2009
6.117
6.155
5.893
5.924
37,712,992
-0.24(-3.84%)
Feb 25, 2009
6.198
6.279
6.005
6.161
32,358,082
-0.16(-2.46%)
Feb 24, 2009
6.173
6.329
6.080
6.317
48,369,024
+0.08(+1.30%)
Feb 23, 2009
6.509
6.509
6.211
6.236
29,702,806
-0.21(-3.19%)
Feb 20, 2009
6.391
6.541
6.279
6.441
42,963,668
-0.18(-2.73%)
Feb 19, 2009
6.870
6.889
6.584
6.621
38,482,684
-0.24(-3.54%)
Feb 18, 2009
7.082
7.088
6.789
6.864
45,747,592
-0.06(-0.90%)
Feb 17, 2009
7.063
7.094
6.883
6.926
48,930,732
-0.58(-7.71%)
Feb 13, 2009
7.679
7.785
7.462
7.505
42,818,796
-0.24(-3.05%)
Feb 12, 2009
7.561
7.748
7.486
7.742
33,492,230
+0.02(+0.24%)
Feb 11, 2009
7.847
7.885
7.574
7.723
38,798,716
-0.08(-1.04%)
Feb 10, 2009
7.997
8.084
7.767
7.804
46,993,316
-0.42(-5.14%)
Feb 09, 2009
8.339
8.376
8.190
8.227
26,334,590
-0.07(-0.83%)
Feb 06, 2009
8.109
8.426
8.109
8.296
61,107,020
+0.17(+2.15%)
Feb 05, 2009
7.835
8.260
7.773
8.121
78,951,064
+0.21(+2.59%)
Feb 04, 2009
7.767
8.065
7.729
7.916
48,211,920
+0.12(+1.52%)
Feb 03, 2009
7.530
7.847
7.443
7.798
50,058,956
+0.31(+4.16%)
Feb 02, 2009
7.549
7.667
7.418
7.486
38,367,700
-0.15(-1.96%)
Jan 30, 2009
7.717
7.785
7.580
7.636
0
+0.02(+0.33%)
Jan 29, 2009
7.829
7.866
7.549
7.611
30,326,096
-0.47(-5.78%)
Jan 28, 2009
8.183
8.239
7.947
8.078
40,665,832
+0.26(+3.34%)
Jan 27, 2009
7.810
7.930
7.711
7.816
30,660,002
+0.41(+5.55%)
Jan 26, 2009
7.648
7.704
7.300
7.406
39,919,932
-0.19(-2.46%)
Jan 23, 2009
7.343
7.723
7.312
7.592
43,015,652
-0.06(-0.81%)
Jan 22, 2009
7.474
7.748
7.393
7.655
93,258,760
-0.88(-10.28%)
Jan 21, 2009
8.208
8.569
8.078
8.532
35,582,496
+0.48(+5.95%)
Jan 20, 2009
8.507
8.520
8.053
8.053
36,475,980
-0.67(-7.64%)
Jan 16, 2009
8.880
8.924
8.607
8.719
42,608,440
-0.02(-0.28%)
Jan 15, 2009
8.520
8.818
8.246
8.744
37,040,500
+0.35(+4.15%)
Jan 14, 2009
8.513
8.619
8.339
8.395
48,056,848
-0.51(-5.73%)
Jan 13, 2009
8.974
9.123
8.737
8.905
31,004,074
-0.27(-2.98%)
Jan 12, 2009
9.490
9.503
9.105
9.179
26,285,962
-0.29(-3.02%)
Jan 09, 2009
9.602
9.696
9.385
9.465
27,538,560
-0.10(-1.04%)
Jan 08, 2009
9.534
9.590
9.273
9.565
27,045,336
-0.18(-1.85%)
Jan 07, 2009
9.845
9.982
9.627
9.745
31,944,886
-0.34(-3.39%)
Jan 06, 2009
9.976
10.19
9.870
10.09
17,192,150
+0.18(+1.82%)
Jan 05, 2009
9.907
10.06
9.752
9.907
19,545,104
-0.04(-0.38%)
Jan 02, 2009
9.689
9.982
9.609
9.945
0
+0.24(+2.44%)
Jan 01, 2009
9.615
9.920
9.615
9.708
0
+0.00(+0.00%)
Dec 31, 2008
9.615
9.920
9.615
9.708
17,253,908
-0.11(-1.08%)
Dec 30, 2008
9.534
9.833
9.459
9.814
15,069,168
+0.49(+5.20%)
Dec 29, 2008
9.509
9.534
9.235
9.329
13,126,814
-0.29(-3.04%)
Dec 26, 2008
9.366
9.633
9.322
9.621
7,363,662
+0.26(+2.79%)
Dec 24, 2008
9.341
9.447
9.254
9.360
4,557,375
-0.09(-0.92%)
Dec 23, 2008
9.602
9.789
9.397
9.447
20,459,826
-0.08(-0.85%)
Dec 22, 2008
9.665
9.702
9.409
9.528
19,129,088
-0.24(-2.42%)
Dec 19, 2008
10.06
10.08
9.609
9.764
21,735,392
-0.10(-1.01%)
Dec 18, 2008
10.32
10.32
9.752
9.864
27,519,634
-0.41(-4.00%)
Dec 17, 2008
10.04
10.41
9.970
10.27
27,556,210
+0.12(+1.23%)
Dec 16, 2008
9.764
10.17
9.658
10.15
36,668,568
+0.62(+6.53%)
Dec 15, 2008
9.646
9.677
9.353
9.528
22,825,412
-0.04(-0.39%)
Dec 12, 2008
9.316
9.626
9.241
9.565
0
+0.09(+0.99%)
Dec 11, 2008
9.509
9.745
9.341
9.472
27,986,482
+0.00(+0.00%)
Dec 10, 2008
9.366
9.621
9.254
9.472
30,318,594
+0.36(+3.96%)
Dec 09, 2008
9.129
9.310
8.993
9.111
33,409,780
+0.19(+2.09%)
Dec 08, 2008
8.700
8.999
8.650
8.924
37,128,028
+0.59(+7.09%)
Dec 05, 2008
8.376
8.415
8.008
8.333
0
-0.27(-3.18%)
Dec 04, 2008
8.544
8.849
8.414
8.607
30,629,200
+0.33(+3.98%)
Dec 03, 2008
8.065
8.389
8.028
8.277
42,374,656
-0.21(-2.49%)
Dec 02, 2008
8.352
8.644
8.246
8.488
33,579,636
+0.35(+4.28%)
Dec 01, 2008
8.414
8.451
8.121
8.140
21,611,906
-0.68(-7.69%)
Nov 28, 2008
8.756
8.899
8.663
8.818
11,892,238
-0.28(-3.08%)
Nov 26, 2008
8.775
9.123
8.737
9.098
24,660,572
+0.27(+3.03%)
Nov 25, 2008
8.918
8.943
8.588
8.831
44,140,640
+0.29(+3.43%)
Nov 24, 2008
8.140
8.712
8.071
8.538
30,502,034
+0.49(+6.11%)
Nov 21, 2008
8.159
8.191
7.518
8.047
36,530,876
+0.36(+4.70%)
Nov 20, 2008
8.115
8.383
7.555
7.686
34,052,912
-0.39(-4.85%)
Nov 19, 2008
8.526
8.744
8.009
8.078
55,468,584
-0.21(-2.55%)
Nov 18, 2008
8.084
8.401
7.953
8.289
31,261,856
+0.41(+5.21%)
Nov 17, 2008
8.003
8.183
7.804
7.879
34,883,688
+0.04(+0.56%)
Nov 14, 2008
7.735
8.183
7.605
7.835
0
-0.97(-11.02%)
Nov 13, 2008
8.047
8.818
7.767
8.806
45,141,684
+0.89(+11.24%)
Nov 12, 2008
8.296
8.364
7.810
7.916
40,194,660
-0.70(-8.16%)
Nov 11, 2008
9.005
9.049
8.383
8.619
34,383,712
-0.62(-6.73%)
Nov 10, 2008
9.895
9.895
9.117
9.241
30,083,410
-0.28(-2.94%)
Nov 07, 2008
9.254
9.615
9.173
9.521
29,565,770
+0.37(+4.01%)
Nov 06, 2008
9.826
9.951
9.030
9.154
29,750,704
-0.88(-8.75%)
Nov 05, 2008
10.27
10.49
9.988
10.03
27,807,320
-0.39(-3.70%)
Nov 04, 2008
10.39
10.61
10.18
10.42
27,886,346
+0.57(+5.82%)
Nov 03, 2008
9.770
9.988
9.727
9.845
26,157,656
+0.40(+4.22%)
Oct 31, 2008
9.839
9.864
9.341
9.447
56,192,492
-0.88(-8.55%)
Oct 30, 2008
10.44
10.49
9.957
10.33
34,249,068
+0.57(+5.80%)
Oct 29, 2008
9.914
10.25
9.677
9.764
35,102,272
-0.20(-2.00%)
Oct 28, 2008
9.229
9.994
8.787
9.963
57,236,568
+0.79(+8.62%)
Oct 27, 2008
9.092
9.708
9.080
9.173
33,263,654
-0.44(-4.53%)
Oct 24, 2008
8.856
10.07
8.831
9.609
31,559,308
-0.31(-3.14%)
Oct 23, 2008
9.565
10.12
9.372
9.920
30,581,154
+0.39(+4.05%)
Oct 22, 2008
10.09
10.14
9.241
9.534
26,793,172
-1.01(-9.62%)
Oct 21, 2008
10.64
10.89
10.51
10.55
41,109,060
-0.62(-5.57%)
Oct 20, 2008
11.15
11.26
10.84
11.17
38,748,116
+0.70(+6.65%)
Oct 17, 2008
10.11
10.85
9.994
10.47
0
+0.16(+1.57%)
Oct 16, 2008
9.820
10.44
9.148
10.31
67,022,228
+0.91(+9.66%)
Oct 15, 2008
10.33
10.44
9.335
9.403
62,335,716
-1.39(-12.86%)
Oct 14, 2008
11.21
11.26
10.55
10.79
52,379,728
+0.14(+1.28%)
Oct 13, 2008
10.17
10.90
9.957
10.65
42,250,200
+0.87(+8.84%)
Oct 10, 2008
9.428
10.47
9.210
9.789
0
-0.29(-2.90%)
Oct 09, 2008
10.78
10.82
9.876
10.08
34,674,520
-0.26(-2.47%)
Oct 08, 2008
10.31
10.90
10.17
10.34
55,113,732
-0.05(-0.48%)
Oct 07, 2008
10.87
10.97
10.39
10.39
45,861,700
-0.01(-0.06%)
Oct 06, 2008
10.55
10.57
9.795
10.39
54,278,956
-0.65(-5.92%)
Oct 03, 2008
11.12
11.49
11.05
11.05
0
+0.16(+1.43%)
Oct 02, 2008
11.10
11.13
10.73
10.89
29,869,834
-0.62(-5.41%)
Oct 01, 2008
11.46
11.74
11.24
11.51
22,116,522
-0.09(-0.80%)
Sep 30, 2008
11.26
11.62
11.20
11.61
24,801,428
+0.65(+5.97%)
Sep 29, 2008
11.77
11.81
10.72
10.95
33,721,740
-1.29(-10.57%)
Sep 26, 2008
12.17
12.45
12.00
12.25
0
-0.35(-2.77%)
Sep 25, 2008
12.70
12.86
12.48
12.60
23,329,868
+0.20(+1.61%)
Sep 24, 2008
12.76
12.78
12.35
12.40
17,153,092
+0.06(+0.45%)
Sep 23, 2008
12.52
12.65
12.25
12.34
21,783,558
-0.09(-0.70%)
Sep 22, 2008
12.99
13.03
12.38
12.43
23,976,814
-0.87(-6.55%)
Sep 19, 2008
13.21
13.39
12.81
13.30
0
+0.81(+6.48%)
Sep 18, 2008
12.36
12.60
11.75
12.49
34,063,356
+0.39(+3.19%)
Sep 17, 2008
12.18
12.38
11.63
12.10
34,732,092
-0.58(-4.56%)
Sep 16, 2008
12.20
12.79
12.17
12.68
29,982,326
+0.19(+1.49%)
Sep 15, 2008
12.51
12.76
12.43
12.50
37,101,692
-0.35(-2.76%)
Sep 12, 2008
12.82
12.98
12.71
12.85
0
+0.02(+0.19%)
Sep 11, 2008
12.38
12.86
12.26
12.83
38,573,088
+0.35(+2.79%)
Sep 10, 2008
12.52
12.63
12.38
12.48
36,803,168
+0.21(+1.67%)
Sep 09, 2008
12.09
12.51
12.07
12.27
79,352,984
-0.11(-0.85%)
Sep 08, 2008
12.54
12.67
11.72
12.38
59,919,872
-0.45(-3.54%)
Sep 05, 2008
12.48
12.85
11.98
12.83
0
-1.05(-7.57%)
Sep 04, 2008
14.27
14.34
13.84
13.88
33,960,924
-0.76(-5.18%)
Sep 03, 2008
14.71
14.72
14.44
14.64
46,205,372
-0.57(-3.76%)
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.