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
)
3.840
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 21, 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, 2012
2.537
2.544
2.495
2.530
31,377,796
-0.01(-0.54%)
Apr 27, 2012
2.558
2.582
2.530
2.544
31,421,412
+0.01(+0.27%)
Apr 26, 2012
2.565
2.592
2.530
2.537
49,116,372
-0.06(-2.40%)
Apr 25, 2012
2.599
2.648
2.578
2.599
54,977,624
+0.08(+3.31%)
Apr 24, 2012
2.454
2.558
2.454
2.516
68,200,200
-0.01(-0.55%)
Apr 23, 2012
2.516
2.544
2.495
2.530
69,675,104
-0.03(-1.35%)
Apr 20, 2012
2.585
2.613
2.558
2.565
90,402,248
-0.08(-3.14%)
Apr 19, 2012
2.651
2.724
2.627
2.648
87,875,288
-0.10(-3.78%)
Apr 18, 2012
2.766
2.807
2.738
2.752
57,718,612
-0.06(-2.22%)
Apr 17, 2012
2.828
2.883
2.800
2.814
81,030,984
-0.02(-0.73%)
Apr 16, 2012
2.731
2.897
2.703
2.835
89,470,112
+0.05(+1.74%)
Apr 13, 2012
2.856
2.863
2.779
2.786
89,597,656
-0.15(-4.96%)
Apr 12, 2012
2.856
2.939
2.779
2.932
121,329,600
-0.01(-0.24%)
Apr 11, 2012
3.022
3.057
2.911
2.939
281,725,312
-0.55(-15.71%)
Apr 10, 2012
3.549
3.590
3.473
3.486
53,194,672
-0.08(-2.14%)
Apr 09, 2012
3.549
3.577
3.479
3.563
34,105,668
+0.02(+0.59%)
Apr 05, 2012
3.528
3.583
3.521
3.542
37,767,196
+0.03(+0.79%)
Apr 04, 2012
3.597
3.604
3.507
3.514
70,814,176
-0.17(-4.52%)
Apr 03, 2012
3.819
3.826
3.674
3.681
48,114,104
-0.11(-2.93%)
Apr 02, 2012
3.743
3.816
3.729
3.791
26,551,248
-0.01(-0.36%)
Mar 30, 2012
3.805
3.833
3.757
3.805
35,797,532
+0.05(+1.29%)
Mar 29, 2012
3.771
3.804
3.701
3.757
49,221,248
-0.08(-2.17%)
Mar 28, 2012
3.840
3.861
3.784
3.840
62,898,164
+0.12(+3.17%)
Mar 27, 2012
3.757
3.805
3.715
3.722
35,655,584
+0.02(+0.56%)
Mar 26, 2012
3.722
3.736
3.667
3.701
38,534,904
+0.03(+0.95%)
Mar 23, 2012
3.632
3.708
3.597
3.667
19,713,568
+0.03(+0.76%)
Mar 22, 2012
3.618
3.667
3.590
3.639
24,282,116
-0.06(-1.50%)
Mar 21, 2012
3.757
3.764
3.681
3.694
29,412,462
-0.06(-1.66%)
Mar 20, 2012
3.805
3.819
3.743
3.757
39,101,724
+0.01(+0.37%)
Mar 19, 2012
3.729
3.805
3.729
3.743
43,555,892
+0.05(+1.31%)
Mar 16, 2012
3.646
3.743
3.618
3.694
89,604,520
+0.08(+2.11%)
Mar 15, 2012
3.486
3.743
3.452
3.618
88,757,800
+0.19(+5.67%)
Mar 14, 2012
3.479
3.486
3.396
3.424
53,550,644
-0.08(-2.18%)
Mar 13, 2012
3.493
3.500
3.459
3.500
40,178,324
+0.03(+1.00%)
Mar 12, 2012
3.479
3.493
3.466
3.466
19,341,978
-0.04(-1.19%)
Mar 09, 2012
3.535
3.549
3.497
3.507
16,948,440
-0.01(-0.39%)
Mar 08, 2012
3.500
3.570
3.479
3.521
23,066,712
+0.01(+0.40%)
Mar 07, 2012
3.493
3.535
3.459
3.507
33,123,342
+0.07(+2.02%)
Mar 06, 2012
3.452
3.479
3.431
3.438
76,230,712
-0.15(-4.06%)
Mar 05, 2012
3.611
3.611
3.546
3.583
26,203,504
-0.04(-1.15%)
Mar 02, 2012
3.611
3.632
3.570
3.625
33,463,344
-0.04(-1.13%)
Mar 01, 2012
3.681
3.715
3.556
3.667
79,009,856
+0.00(+0.00%)
Feb 29, 2012
3.708
3.750
3.625
3.667
55,462,136
-0.06(-1.49%)
Feb 28, 2012
3.771
3.784
3.701
3.722
47,634,724
-0.05(-1.29%)
Feb 27, 2012
3.771
3.805
3.743
3.771
50,460,296
-0.25(-6.21%)
Feb 24, 2012
4.013
4.069
3.985
4.020
89,903,056
+0.18(+4.69%)
Feb 23, 2012
3.771
3.840
3.750
3.840
39,672,168
-0.01(-0.36%)
Feb 22, 2012
3.882
3.902
3.847
3.854
32,498,888
-0.01(-0.36%)
Feb 21, 2012
3.840
3.916
3.819
3.868
34,609,012
+0.06(+1.64%)
Feb 17, 2012
3.701
3.812
3.694
3.805
56,365,640
+0.19(+5.37%)
Feb 16, 2012
3.556
3.618
3.549
3.611
32,045,148
+0.08(+2.16%)
Feb 15, 2012
3.570
3.597
3.528
3.535
26,543,764
-0.02(-0.58%)
Feb 14, 2012
3.535
3.563
3.507
3.556
32,536,386
+0.02(+0.59%)
Feb 13, 2012
3.500
3.542
3.452
3.535
44,963,616
+0.10(+2.82%)
Feb 10, 2012
3.473
3.490
3.431
3.438
46,995,924
-0.08(-2.17%)
Feb 09, 2012
3.583
3.597
3.500
3.514
35,826,304
-0.10(-2.69%)
Feb 08, 2012
3.577
3.632
3.570
3.611
22,293,914
+0.06(+1.56%)
Feb 07, 2012
3.570
3.611
3.549
3.556
40,768,312
+0.06(+1.79%)
Feb 06, 2012
3.466
3.500
3.452
3.493
24,308,106
-0.06(-1.56%)
Feb 03, 2012
3.507
3.563
3.500
3.549
29,459,830
+0.07(+1.99%)
Feb 02, 2012
3.493
3.514
3.466
3.479
58,653,500
-0.06(-1.57%)
Feb 01, 2012
3.535
3.604
3.521
3.535
48,284,216
+0.04(+1.19%)
Jan 31, 2012
3.514
3.521
3.445
3.493
60,957,528
-0.01(-0.20%)
Jan 30, 2012
3.445
3.521
3.417
3.500
65,170,232
-0.02(-0.59%)
Jan 27, 2012
3.625
3.660
3.514
3.521
68,284,008
-0.22(-5.93%)
Jan 26, 2012
3.784
3.826
3.715
3.743
77,507,136
+0.09(+2.47%)
Jan 25, 2012
3.604
3.674
3.577
3.653
65,277,128
+0.00(+0.00%)
Jan 24, 2012
3.653
3.722
3.639
3.653
87,019,024
-0.32(-8.03%)
Jan 23, 2012
3.902
3.992
3.902
3.972
40,530,292
+0.08(+2.14%)
Jan 20, 2012
3.937
3.951
3.882
3.888
38,478,148
-0.10(-2.60%)
Jan 19, 2012
3.888
4.006
3.875
3.992
50,002,084
+0.06(+1.59%)
Jan 18, 2012
3.916
3.937
3.868
3.930
45,589,812
+0.02(+0.53%)
Jan 17, 2012
3.750
3.930
3.715
3.909
69,812,008
+0.30(+8.25%)
Jan 13, 2012
3.618
3.639
3.556
3.611
34,621,400
-0.07(-1.88%)
Jan 12, 2012
3.694
3.715
3.632
3.681
23,618,542
-0.01(-0.19%)
Jan 11, 2012
3.694
3.701
3.625
3.687
29,872,452
-0.05(-1.30%)
Jan 10, 2012
3.701
3.771
3.681
3.736
47,644,760
+0.11(+3.06%)
Jan 09, 2012
3.611
3.639
3.563
3.625
47,488,684
-0.01(-0.19%)
Jan 06, 2012
3.708
3.708
3.597
3.632
61,488,428
-0.12(-3.14%)
Jan 05, 2012
3.618
3.847
3.611
3.750
92,177,544
+0.23(+6.50%)
Jan 04, 2012
3.486
3.525
3.446
3.521
32,075,174
+0.18(+5.39%)
Dec 30, 2011
3.306
3.396
3.306
3.341
28,047,710
+0.03(+1.05%)
Dec 29, 2011
3.299
3.382
3.279
3.306
43,214,184
+0.02(+0.63%)
Dec 28, 2011
3.327
3.327
3.237
3.285
34,163,028
-0.03(-0.84%)
Dec 27, 2011
3.369
3.382
3.299
3.313
16,859,456
-0.10(-2.85%)
Dec 23, 2011
3.410
3.424
3.369
3.410
16,568,412
+0.05(+1.44%)
Dec 21, 2011
3.335
3.362
3.258
3.362
39,910,012
+0.03(+1.04%)
Dec 20, 2011
3.292
3.348
3.251
3.327
66,746,488
+0.20(+6.43%)
Dec 19, 2011
3.265
3.279
3.091
3.126
56,048,948
-0.12(-3.63%)
Dec 16, 2011
3.348
3.362
3.202
3.244
48,160,088
-0.12(-3.70%)
Dec 15, 2011
3.452
3.473
3.362
3.369
34,149,356
-0.11(-3.19%)
Dec 14, 2011
3.514
3.577
3.438
3.479
37,112,816
+0.02(+0.60%)
Dec 13, 2011
3.521
3.590
3.438
3.459
39,737,312
+0.02(+0.60%)
Dec 12, 2011
3.479
3.486
3.396
3.438
33,139,946
-0.14(-3.88%)
Dec 09, 2011
3.466
3.597
3.459
3.577
39,421,432
+0.11(+3.20%)
Dec 08, 2011
3.528
3.549
3.452
3.466
66,910,732
-0.23(-6.19%)
Dec 07, 2011
3.653
3.701
3.604
3.694
38,694,432
-0.06(-1.48%)
Dec 06, 2011
3.708
3.771
3.687
3.750
30,123,252
+0.03(+0.74%)
Dec 05, 2011
3.826
3.832
3.687
3.722
38,230,180
-0.17(-4.45%)
Dec 02, 2011
3.944
3.951
3.826
3.895
35,339,440
-0.03(-0.88%)
Dec 01, 2011
4.020
4.034
3.861
3.930
34,888,852
-0.08(-2.07%)
Nov 30, 2011
3.944
4.020
3.916
4.013
42,272,028
+0.20(+5.27%)
Nov 29, 2011
3.882
3.902
3.757
3.812
51,583,816
-0.08(-1.96%)
Nov 28, 2011
3.944
3.944
3.847
3.888
43,810,308
+0.22(+6.05%)
Nov 25, 2011
3.715
3.784
3.653
3.667
16,633,088
-0.12(-3.29%)
Nov 23, 2011
3.875
3.902
3.736
3.791
57,499,484
-0.06(-1.62%)
Nov 22, 2011
4.027
4.069
3.833
3.854
67,753,088
-0.32(-7.64%)
Nov 21, 2011
4.374
4.388
4.159
4.173
52,320,900
-0.34(-7.53%)
Nov 18, 2011
4.540
4.561
4.471
4.512
24,653,840
+0.01(+0.15%)
Nov 17, 2011
4.575
4.637
4.485
4.505
46,427,900
-0.04(-0.91%)
Nov 16, 2011
4.568
4.637
4.540
4.547
33,716,848
-0.01(-0.30%)
Nov 15, 2011
4.485
4.575
4.450
4.561
25,920,946
+0.03(+0.61%)
Nov 14, 2011
4.589
4.602
4.485
4.533
23,404,280
-0.15(-3.11%)
Nov 11, 2011
4.575
4.713
4.540
4.679
34,699,484
+0.21(+4.65%)
Nov 10, 2011
4.526
4.547
4.422
4.471
36,823,808
+0.05(+1.10%)
Nov 09, 2011
4.526
4.526
4.408
4.422
35,982,812
-0.30(-6.45%)
Nov 08, 2011
4.727
4.790
4.637
4.727
36,933,116
+0.01(+0.15%)
Nov 07, 2011
4.672
4.734
4.623
4.720
34,790,764
+0.10(+2.10%)
Nov 04, 2011
4.672
4.672
4.526
4.623
41,611,996
-0.12(-2.63%)
Nov 03, 2011
4.609
4.776
4.505
4.748
47,114,944
+0.26(+5.71%)
Nov 02, 2011
4.478
4.547
4.408
4.491
38,386,784
+0.12(+2.69%)
Nov 01, 2011
4.332
4.471
4.290
4.374
57,057,344
-0.29(-6.24%)
Oct 31, 2011
4.873
4.900
4.665
4.665
64,145,636
-0.31(-6.27%)
Oct 28, 2011
4.935
4.991
4.928
4.977
26,806,924
-0.09(-1.78%)
Oct 27, 2011
5.004
5.115
4.873
5.067
91,938,832
+0.37(+7.98%)
Oct 26, 2011
4.783
4.796
4.526
4.692
85,273,488
+0.04(+0.89%)
Oct 25, 2011
4.647
4.762
4.575
4.651
42,743,928
-0.03(-0.74%)
Oct 24, 2011
4.582
4.727
4.568
4.686
58,150,228
+0.10(+2.27%)
Oct 21, 2011
4.471
4.582
4.464
4.582
49,086,664
+0.08(+1.69%)
Oct 20, 2011
4.616
4.658
4.401
4.505
127,276,336
+0.26(+6.21%)
Oct 19, 2011
4.242
4.290
4.159
4.242
44,928,368
+0.02(+0.49%)
Oct 18, 2011
4.173
4.284
4.124
4.221
41,105,664
+0.06(+1.50%)
Oct 17, 2011
4.304
4.325
4.159
4.159
22,387,018
-0.24(-5.36%)
Oct 14, 2011
4.388
4.415
4.311
4.394
14,665,574
+0.03(+0.79%)
Oct 13, 2011
4.388
4.394
4.242
4.360
29,615,098
-0.05(-1.10%)
Oct 12, 2011
4.422
4.471
4.394
4.408
30,988,320
+0.12(+2.91%)
Oct 11, 2011
4.228
4.297
4.207
4.284
15,665,257
-0.01(-0.16%)
Oct 10, 2011
4.214
4.297
4.197
4.290
24,028,352
+0.24(+5.99%)
Oct 07, 2011
4.138
4.138
4.041
4.048
20,774,972
-0.06(-1.35%)
Oct 06, 2011
4.055
4.103
4.034
4.103
53,968,252
+0.24(+6.09%)
Oct 05, 2011
3.736
3.875
3.694
3.868
51,419,968
+0.13(+3.53%)
Oct 04, 2011
3.618
3.750
3.535
3.736
42,744,684
-0.03(-0.92%)
Oct 03, 2011
3.965
3.979
3.764
3.771
43,113,720
-0.15(-3.89%)
Sep 30, 2011
3.875
4.013
3.868
3.923
33,749,976
-0.08(-1.91%)
Sep 29, 2011
4.013
4.041
3.902
3.999
44,498,468
+0.15(+3.96%)
Sep 28, 2011
3.937
3.961
3.840
3.847
29,521,522
-0.06(-1.42%)
Sep 27, 2011
3.937
3.985
3.882
3.902
29,946,208
+0.11(+2.93%)
Sep 26, 2011
3.715
3.818
3.611
3.791
35,010,648
+0.16(+4.39%)
Sep 23, 2011
3.563
3.681
3.552
3.632
36,169,532
-0.01(-0.38%)
Sep 22, 2011
3.715
3.736
3.604
3.646
48,430,336
-0.21(-5.57%)
Sep 21, 2011
4.034
4.044
3.854
3.861
39,924,784
-0.22(-5.43%)
Sep 20, 2011
4.124
4.138
4.006
4.083
41,123,956
+0.01(+0.34%)
Sep 19, 2011
4.048
4.089
3.985
4.069
31,770,918
-0.11(-2.65%)
Sep 16, 2011
4.297
4.297
4.124
4.180
53,592,168
-0.16(-3.67%)
Sep 15, 2011
4.353
4.394
4.221
4.339
36,347,576
+0.14(+3.30%)
Sep 14, 2011
4.110
4.228
4.027
4.200
27,265,062
+0.13(+3.24%)
Sep 13, 2011
4.048
4.096
3.999
4.069
32,318,488
+0.00(+0.00%)
Sep 12, 2011
4.013
4.096
3.985
4.069
32,984,876
-0.08(-1.84%)
Sep 09, 2011
4.284
4.322
4.131
4.145
32,668,604
-0.25(-5.68%)
Sep 08, 2011
4.478
4.526
4.374
4.394
21,861,042
-0.03(-0.78%)
Sep 07, 2011
4.391
4.429
4.332
4.429
26,628,104
+0.17(+4.07%)
Sep 06, 2011
4.173
4.297
4.159
4.256
36,990,132
-0.14(-3.15%)
Sep 02, 2011
4.419
4.464
4.339
4.394
43,350,920
-0.20(-4.37%)
Sep 01, 2011
4.637
4.741
4.540
4.595
57,066,492
+0.13(+2.95%)
Aug 31, 2011
4.512
4.568
4.443
4.464
40,926,768
+0.00(+0.00%)
Aug 30, 2011
4.263
4.491
4.235
4.464
68,119,960
+0.18(+4.21%)
Aug 29, 2011
4.180
4.284
4.166
4.284
18,123,484
+0.18(+4.39%)
Aug 26, 2011
4.020
4.138
3.916
4.103
31,243,416
+0.02(+0.51%)
Aug 25, 2011
4.200
4.228
4.055
4.083
25,136,728
-0.12(-2.81%)
Aug 24, 2011
4.180
4.235
4.103
4.200
29,279,502
-0.03(-0.82%)
Aug 23, 2011
4.135
4.235
4.091
4.235
39,503,472
+0.16(+3.91%)
Aug 22, 2011
4.117
4.124
4.020
4.076
41,810,640
+0.06(+1.38%)
Aug 19, 2011
3.992
4.148
3.979
4.020
72,499,800
+0.04(+1.05%)
Aug 18, 2011
3.958
4.103
3.812
3.979
85,410,128
-0.13(-3.20%)
Aug 17, 2011
4.124
4.221
4.083
4.110
46,763,996
-0.11(-2.63%)
Aug 16, 2011
4.290
4.394
4.159
4.221
115,559,064
-0.14(-3.18%)
Aug 15, 2011
4.131
4.394
4.072
4.360
173,597,168
+0.64(+17.35%)
Aug 12, 2011
3.687
3.743
3.604
3.715
31,859,824
+0.18(+5.10%)
Aug 11, 2011
3.376
3.597
3.341
3.535
49,147,600
+0.15(+4.51%)
Aug 10, 2011
3.535
3.556
3.376
3.382
50,580,880
-0.22(-6.15%)
Aug 09, 2011
3.459
3.611
3.431
3.604
47,163,084
+0.22(+6.56%)
Aug 08, 2011
3.459
3.535
3.362
3.382
63,073,512
-0.26(-7.05%)
Aug 05, 2011
3.646
3.701
3.445
3.639
80,829,928
+0.16(+4.58%)
Aug 04, 2011
3.604
3.632
3.479
3.479
61,507,212
-0.28(-7.38%)
Aug 03, 2011
3.774
3.791
3.660
3.757
45,670,604
+0.06(+1.50%)
Aug 02, 2011
3.736
3.819
3.701
3.701
99,514,312
-0.15(-3.78%)
Aug 01, 2011
4.013
4.020
3.798
3.847
53,272,104
-0.17(-4.31%)
Jul 29, 2011
3.985
4.027
3.951
4.020
44,927,660
+0.06(+1.58%)
Jul 28, 2011
3.958
4.027
3.937
3.958
63,845,784
-0.01(-0.35%)
Jul 27, 2011
4.010
4.051
3.965
3.972
48,474,732
-0.11(-2.72%)
Jul 26, 2011
4.020
4.103
4.006
4.083
42,082,840
+0.12(+2.97%)
Jul 25, 2011
3.992
4.006
3.951
3.965
43,167,468
-0.10(-2.39%)
Jul 22, 2011
4.096
4.103
4.041
4.062
48,889,620
-0.19(-4.40%)
Jul 21, 2011
4.117
4.332
4.089
4.249
107,189,504
+0.24(+5.87%)
Jul 20, 2011
3.979
4.076
3.937
4.013
62,394,388
+0.16(+4.14%)
Jul 19, 2011
3.784
3.868
3.778
3.854
38,599,692
+0.10(+2.58%)
Jul 18, 2011
3.784
3.812
3.681
3.757
42,879,240
-0.08(-2.17%)
Jul 15, 2011
3.864
3.875
3.819
3.840
32,643,216
+0.00(+0.00%)
Jul 14, 2011
3.958
3.992
3.819
3.840
54,393,872
-0.09(-2.29%)
Jul 13, 2011
3.923
3.985
3.902
3.930
55,408,784
-0.09(-2.24%)
Jul 12, 2011
4.083
4.096
4.013
4.020
35,897,848
-0.11(-2.68%)
Jul 11, 2011
4.152
4.180
4.110
4.131
42,601,668
-0.18(-4.18%)
Jul 08, 2011
4.367
4.374
4.284
4.311
25,690,892
-0.17(-3.72%)
Jul 07, 2011
4.460
4.498
4.422
4.478
43,079,848
+0.15(+3.36%)
Jul 06, 2011
4.398
4.408
4.332
4.332
27,052,368
-0.05(-1.11%)
Jul 05, 2011
4.339
4.394
4.325
4.381
27,006,616
-0.07(-1.56%)
Jul 01, 2011
4.426
4.491
4.367
4.450
35,786,112
+0.00(+0.00%)
Jun 30, 2011
4.426
4.512
4.408
4.450
40,433,072
+0.06(+1.42%)
Jun 29, 2011
4.287
4.450
4.249
4.388
46,624,844
+0.15(+3.60%)
Jun 28, 2011
4.193
4.235
4.180
4.235
24,581,190
+0.05(+1.16%)
Jun 27, 2011
4.145
4.284
4.138
4.186
46,223,584
+0.11(+2.72%)
Jun 24, 2011
4.173
4.186
4.076
4.076
29,533,294
-0.10(-2.33%)
Jun 23, 2011
4.062
4.180
4.041
4.173
56,292,892
-0.01(-0.33%)
Jun 22, 2011
4.256
4.256
4.173
4.186
37,644,816
-0.01(-0.33%)
Jun 21, 2011
4.124
4.228
4.096
4.200
36,894,820
+0.15(+3.59%)
Jun 20, 2011
4.048
4.062
4.027
4.055
35,040,236
-0.12(-2.82%)
Jun 17, 2011
4.256
4.263
4.145
4.173
40,713,864
+0.06(+1.35%)
Jun 16, 2011
4.069
4.131
4.027
4.117
75,165,280
-0.01(-0.17%)
Jun 15, 2011
4.152
4.214
4.089
4.124
118,056,624
-0.21(-4.95%)
Jun 14, 2011
4.388
4.443
4.332
4.339
84,323,208
+0.10(+2.46%)
Jun 13, 2011
4.318
4.353
4.235
4.235
56,170,524
-0.12(-2.86%)
Jun 10, 2011
4.353
4.394
4.277
4.360
64,125,000
+0.00(+0.00%)
Jun 09, 2011
4.318
4.401
4.304
4.360
62,018,864
+0.04(+0.96%)
Jun 08, 2011
4.415
4.415
4.311
4.318
78,329,280
-0.21(-4.74%)
Jun 07, 2011
4.568
4.595
4.512
4.533
38,768,856
-0.04(-0.91%)
Jun 06, 2011
4.658
4.713
4.575
4.575
75,859,928
-0.04(-0.90%)
Jun 03, 2011
4.554
4.665
4.512
4.616
82,907,360
-1.02(-18.08%)
May 24, 2011
5.684
5.711
5.614
5.635
22,139,774
+0.01(+0.25%)
May 23, 2011
5.607
5.656
5.559
5.621
24,493,396
-0.14(-2.41%)
May 20, 2011
5.899
5.899
5.753
5.760
31,966,718
-0.17(-2.81%)
May 19, 2011
5.905
5.933
5.857
5.926
19,136,912
-0.03(-0.47%)
May 18, 2011
5.933
5.968
5.899
5.954
26,200,774
+0.02(+0.35%)
May 17, 2011
5.940
5.978
5.892
5.933
26,437,538
-0.03(-0.58%)
May 16, 2011
5.996
6.048
5.926
5.968
62,254,188
+0.05(+0.82%)
May 13, 2011
5.975
5.982
5.843
5.919
22,534,534
-0.08(-1.39%)
May 12, 2011
5.989
6.023
5.919
6.002
17,074,220
+0.02(+0.35%)
May 11, 2011
6.030
6.068
5.941
5.982
29,929,754
-0.08(-1.26%)
May 10, 2011
5.829
6.100
5.878
6.058
58,432,628
+0.23(+3.92%)
May 09, 2011
5.850
5.885
5.788
5.829
23,502,960
-0.02(-0.36%)
May 06, 2011
5.954
5.982
5.808
5.850
27,389,102
-0.02(-0.35%)
May 05, 2011
5.895
5.933
5.833
5.871
60,090,296
-0.09(-1.51%)
May 04, 2011
6.141
6.148
5.926
5.961
72,322,352
-0.10(-1.59%)
May 03, 2011
6.057
6.102
6.024
6.057
30,587,464
+0.05(+0.76%)
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.