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
)
3.870
-0.060 (-1.53%)
Official Closing Price
Updated: 7:00 PM EDT, May 15, 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 29, 2016
4.859
4.859
4.745
4.778
17,747,060
-0.04(-0.84%)
Apr 28, 2016
4.843
4.867
4.802
4.819
21,892,820
-0.04(-0.84%)
Apr 27, 2016
4.802
4.867
4.794
4.859
13,209,383
+0.05(+1.02%)
Apr 26, 2016
4.851
4.867
4.786
4.811
13,008,569
-0.01(-0.17%)
Apr 25, 2016
4.835
4.851
4.774
4.819
26,763,592
-0.13(-2.63%)
Apr 22, 2016
4.884
4.957
4.876
4.949
16,114,598
+0.02(+0.50%)
Apr 21, 2016
4.941
4.965
4.900
4.924
20,517,444
-0.08(-1.63%)
Apr 20, 2016
4.965
5.038
4.961
5.006
10,390,414
-0.08(-1.60%)
Apr 19, 2016
5.112
5.136
5.079
5.087
10,404,957
+0.10(+1.96%)
Apr 18, 2016
4.965
5.014
4.957
4.990
7,409,301
+0.01(+0.16%)
Apr 15, 2016
4.965
4.990
4.949
4.981
6,447,687
-0.04(-0.81%)
Apr 14, 2016
5.014
5.047
4.990
5.022
10,723,549
+0.08(+1.65%)
Apr 13, 2016
4.843
4.957
4.843
4.941
13,059,588
+0.17(+3.58%)
Apr 12, 2016
4.729
4.786
4.697
4.770
9,169,582
-0.04(-0.85%)
Apr 11, 2016
4.835
4.843
4.798
4.811
14,257,178
-0.08(-1.66%)
Apr 08, 2016
4.867
4.916
4.843
4.892
23,139,432
+0.22(+4.70%)
Apr 07, 2016
4.713
4.729
4.648
4.672
15,142,393
-0.09(-1.88%)
Apr 06, 2016
4.737
4.762
4.705
4.762
8,390,128
+0.09(+1.92%)
Apr 05, 2016
4.729
4.754
4.664
4.672
14,743,976
-0.07(-1.54%)
Apr 04, 2016
4.729
4.798
4.680
4.745
27,927,368
+0.02(+0.52%)
Apr 01, 2016
4.688
4.754
4.672
4.721
17,831,922
-0.09(-1.86%)
Mar 31, 2016
4.867
4.884
4.794
4.811
17,219,924
-0.10(-1.99%)
Mar 30, 2016
4.892
4.941
4.859
4.908
12,643,556
+0.11(+2.38%)
Mar 29, 2016
4.729
4.815
4.705
4.794
14,437,157
+0.07(+1.38%)
Mar 28, 2016
4.729
4.762
4.705
4.729
5,597,909
+0.02(+0.52%)
Mar 24, 2016
4.705
4.705
4.705
4.705
13,064,831
-0.07(-1.53%)
Mar 23, 2016
4.876
4.884
4.770
4.778
13,743,564
-0.15(-3.14%)
Mar 22, 2016
4.851
4.941
4.851
4.933
9,605,222
+0.02(+0.50%)
Mar 21, 2016
4.957
4.981
4.908
4.908
7,236,373
-0.04(-0.82%)
Mar 18, 2016
4.941
5.014
4.916
4.949
15,052,706
+0.01(+0.16%)
Mar 17, 2016
4.941
4.969
4.916
4.941
9,009,640
-0.03(-0.65%)
Mar 16, 2016
4.819
4.973
4.811
4.973
20,077,620
+0.08(+1.66%)
Mar 15, 2016
4.908
4.916
4.867
4.892
11,930,120
-0.03(-0.66%)
Mar 14, 2016
4.900
4.949
4.888
4.924
9,779,373
+0.03(+0.67%)
Mar 11, 2016
4.916
4.916
4.843
4.892
11,669,586
+0.06(+1.18%)
Mar 10, 2016
4.859
4.908
4.786
4.835
20,267,088
+0.02(+0.34%)
Mar 09, 2016
4.794
4.843
4.770
4.819
10,881,796
+0.01(+0.17%)
Mar 08, 2016
4.851
4.867
4.794
4.811
15,145,180
-0.20(-3.90%)
Mar 07, 2016
4.949
5.006
4.941
5.006
7,528,639
+0.00(+0.00%)
Mar 04, 2016
4.998
5.038
4.973
5.006
11,836,265
+0.06(+1.15%)
Mar 03, 2016
4.933
4.949
4.892
4.949
12,453,822
-0.06(-1.14%)
Mar 02, 2016
4.957
5.014
4.949
5.006
9,988,165
+0.01(+0.16%)
Mar 01, 2016
4.965
5.014
4.941
4.998
12,713,675
+0.09(+1.82%)
Feb 29, 2016
4.916
4.957
4.872
4.908
30,197,060
-0.05(-0.99%)
Feb 26, 2016
4.998
5.006
4.924
4.957
9,942,421
-0.09(-1.77%)
Feb 25, 2016
4.965
5.063
4.957
5.047
9,970,590
+0.08(+1.64%)
Feb 24, 2016
4.859
4.990
4.835
4.965
12,197,092
+0.02(+0.33%)
Feb 23, 2016
5.014
5.018
4.933
4.949
13,502,556
-0.09(-1.78%)
Feb 22, 2016
4.924
5.047
4.916
5.038
22,494,218
+0.15(+3.17%)
Feb 19, 2016
4.924
4.924
4.819
4.884
31,829,952
-0.11(-2.28%)
Feb 18, 2016
5.014
5.038
4.990
4.998
12,089,940
+0.02(+0.49%)
Feb 17, 2016
4.924
4.990
4.892
4.973
15,759,802
+0.15(+3.04%)
Feb 16, 2016
4.794
4.835
4.770
4.827
8,597,145
+0.06(+1.19%)
Feb 12, 2016
4.770
4.770
4.770
4.770
25,664,776
-0.02(-0.34%)
Feb 11, 2016
4.737
4.884
4.705
4.786
28,859,422
+0.05(+1.03%)
Feb 10, 2016
4.819
4.851
4.729
4.737
18,842,072
-0.05(-1.02%)
Feb 09, 2016
4.745
4.835
4.729
4.786
18,415,560
+0.03(+0.68%)
Feb 08, 2016
4.778
4.786
4.705
4.754
17,855,016
-0.10(-2.01%)
Feb 05, 2016
5.014
5.038
4.827
4.851
31,391,822
-0.23(-4.49%)
Feb 04, 2016
5.087
5.177
5.079
5.079
17,367,570
-0.12(-2.35%)
Feb 03, 2016
5.177
5.209
5.112
5.201
33,293,164
+0.11(+2.08%)
Feb 02, 2016
5.152
5.161
5.055
5.095
44,130,020
-0.07(-1.26%)
Feb 01, 2016
5.193
5.193
5.128
5.161
68,312,408
-0.70(-11.94%)
Jan 29, 2016
5.734
5.877
5.730
5.861
24,075,832
+0.08(+1.41%)
Jan 28, 2016
5.820
5.828
5.714
5.779
21,310,932
-0.07(-1.11%)
Jan 27, 2016
5.812
5.942
5.787
5.844
19,910,094
-0.08(-1.37%)
Jan 26, 2016
5.852
5.942
5.852
5.926
11,247,743
+0.10(+1.68%)
Jan 25, 2016
5.820
5.877
5.791
5.828
15,641,968
-0.08(-1.38%)
Jan 22, 2016
5.861
5.950
5.844
5.909
17,617,716
+0.14(+2.40%)
Jan 21, 2016
5.681
5.820
5.604
5.771
28,441,126
+0.00(+0.00%)
Jan 20, 2016
5.787
5.820
5.641
5.771
25,609,566
-0.08(-1.39%)
Jan 19, 2016
5.844
5.881
5.787
5.852
18,660,466
+0.02(+0.42%)
Jan 15, 2016
5.844
5.828
5.828
5.828
21,855,148
-0.18(-2.98%)
Jan 14, 2016
5.918
6.040
5.877
6.007
22,139,874
+0.08(+1.37%)
Jan 13, 2016
6.080
6.105
5.909
5.926
18,517,328
-0.15(-2.41%)
Jan 12, 2016
6.064
6.105
6.015
6.072
20,505,358
+0.03(+0.54%)
Jan 11, 2016
6.105
6.145
5.999
6.040
39,924,912
+0.07(+1.23%)
Jan 08, 2016
6.015
6.048
5.946
5.966
41,723,484
+0.15(+2.66%)
Jan 07, 2016
5.714
5.856
5.714
5.812
24,627,940
+0.05(+0.85%)
Jan 06, 2016
5.681
5.804
5.681
5.763
17,143,776
-0.06(-0.98%)
Jan 05, 2016
5.804
5.865
5.755
5.820
15,069,603
-0.02(-0.42%)
Jan 04, 2016
5.804
5.850
5.714
5.844
15,930,106
+0.13(+2.28%)
Dec 31, 2015
5.787
5.714
5.714
5.714
10,531,795
-0.08(-1.40%)
Dec 30, 2015
5.885
5.885
5.795
5.795
9,003,896
-0.07(-1.25%)
Dec 29, 2015
5.844
5.885
5.828
5.869
9,980,369
+0.11(+1.84%)
Dec 28, 2015
5.812
5.820
5.747
5.763
6,821,227
-0.04(-0.70%)
Dec 24, 2015
5.820
5.804
5.804
5.804
3,025,195
-0.01(-0.14%)
Dec 23, 2015
5.812
5.844
5.795
5.812
7,878,683
-0.07(-1.11%)
Dec 22, 2015
5.844
5.893
5.795
5.877
13,234,421
+0.11(+1.83%)
Dec 21, 2015
5.795
5.820
5.738
5.771
18,436,142
+0.20(+3.65%)
Dec 18, 2015
5.592
5.608
5.527
5.568
16,854,048
-0.09(-1.58%)
Dec 17, 2015
5.730
5.747
5.649
5.657
11,572,799
-0.13(-2.25%)
Dec 16, 2015
5.771
5.804
5.710
5.787
15,865,516
+0.12(+2.16%)
Dec 15, 2015
5.633
5.702
5.624
5.665
9,926,248
+0.01(+0.14%)
Dec 14, 2015
5.633
5.669
5.568
5.657
15,208,867
+0.04(+0.72%)
Dec 11, 2015
5.633
5.657
5.600
5.616
10,929,338
-0.10(-1.71%)
Dec 10, 2015
5.706
5.763
5.681
5.714
10,973,332
-0.04(-0.71%)
Dec 09, 2015
5.812
5.824
5.686
5.755
15,557,727
-0.17(-2.88%)
Dec 08, 2015
5.893
5.934
5.836
5.926
12,543,385
-0.08(-1.35%)
Dec 07, 2015
6.007
6.031
5.974
6.007
9,235,392
-0.02(-0.40%)
Dec 04, 2015
5.934
6.048
5.926
6.031
12,498,246
+0.05(+0.82%)
Dec 03, 2015
6.064
6.076
5.966
5.983
13,674,455
-0.07(-1.21%)
Dec 02, 2015
6.023
6.088
6.023
6.056
13,199,445
+0.02(+0.40%)
Dec 01, 2015
6.015
6.031
5.979
6.031
12,433,681
+0.16(+2.77%)
Nov 30, 2015
5.861
5.881
5.836
5.869
6,283,676
+0.02(+0.28%)
Nov 27, 2015
5.852
5.861
5.836
5.852
1,751,369
-0.05(-0.83%)
Nov 25, 2015
5.893
5.901
5.901
5.901
4,911,274
-0.01(-0.14%)
Nov 24, 2015
5.893
5.942
5.869
5.909
7,140,006
-0.05(-0.82%)
Nov 23, 2015
5.958
6.023
5.942
5.958
9,436,147
-0.06(-0.95%)
Nov 20, 2015
5.991
6.023
5.983
6.015
7,200,139
+0.10(+1.65%)
Nov 19, 2015
5.909
5.966
5.901
5.918
6,363,114
-0.03(-0.55%)
Nov 18, 2015
5.901
5.966
5.877
5.950
12,110,487
+0.05(+0.83%)
Nov 17, 2015
5.877
5.934
5.861
5.901
13,284,778
-0.02(-0.41%)
Nov 16, 2015
5.828
5.942
5.812
5.926
9,570,759
+0.11(+1.96%)
Nov 13, 2015
5.836
5.836
5.771
5.812
10,628,408
-0.11(-1.92%)
Nov 12, 2015
5.966
5.999
5.918
5.926
13,781,322
-0.02(-0.41%)
Nov 11, 2015
5.966
6.015
5.942
5.950
6,075,337
+0.07(+1.25%)
Nov 10, 2015
5.869
5.901
5.844
5.877
9,226,271
-0.17(-2.83%)
Nov 09, 2015
6.064
6.080
6.023
6.048
9,157,949
-0.07(-1.07%)
Nov 06, 2015
6.080
6.121
6.015
6.113
9,351,989
+0.00(+0.00%)
Nov 05, 2015
6.162
6.178
6.088
6.113
9,349,320
-0.03(-0.53%)
Nov 04, 2015
6.202
6.211
6.145
6.145
24,817,418
-0.02(-0.40%)
Nov 03, 2015
6.080
6.186
6.056
6.170
22,930,916
+0.11(+1.88%)
Nov 02, 2015
6.064
6.080
6.031
6.056
8,951,715
+0.02(+0.27%)
Oct 30, 2015
6.048
6.080
6.031
6.040
22,559,660
+0.08(+1.37%)
Oct 29, 2015
5.405
5.983
5.828
5.958
71,714,472
+0.55(+10.24%)
Oct 28, 2015
5.340
5.470
5.323
5.405
10,819,645
+0.05(+0.91%)
Oct 27, 2015
5.421
5.437
5.315
5.356
10,164,523
-0.11(-2.08%)
Oct 26, 2015
5.462
5.494
5.421
5.470
9,088,611
-0.07(-1.32%)
Oct 23, 2015
5.535
5.600
5.511
5.543
11,998,166
-0.15(-2.71%)
Oct 22, 2015
5.681
5.722
5.665
5.698
9,292,799
+0.05(+0.86%)
Oct 21, 2015
5.690
5.706
5.633
5.649
7,832,966
-0.02(-0.29%)
Oct 20, 2015
5.624
5.665
5.616
5.665
9,220,911
-0.04(-0.71%)
Oct 19, 2015
5.690
5.714
5.665
5.706
7,490,767
-0.01(-0.14%)
Oct 16, 2015
5.681
5.714
5.641
5.714
6,870,305
-0.04(-0.71%)
Oct 15, 2015
5.641
5.767
5.633
5.755
15,118,417
+0.13(+2.32%)
Oct 14, 2015
5.624
5.633
5.576
5.624
16,137,443
+0.09(+1.62%)
Oct 13, 2015
5.641
5.649
5.535
5.535
13,706,984
-0.09(-1.59%)
Oct 12, 2015
5.633
5.665
5.608
5.624
5,510,904
-0.06(-1.00%)
Oct 09, 2015
5.673
5.706
5.616
5.681
15,264,602
-0.05(-0.85%)
Oct 08, 2015
5.665
5.747
5.624
5.730
12,004,796
+0.00(+0.00%)
Oct 07, 2015
5.690
5.730
5.633
5.730
13,796,749
+0.05(+0.86%)
Oct 06, 2015
5.665
5.714
5.633
5.681
21,524,264
+0.04(+0.72%)
Oct 05, 2015
5.616
5.681
5.608
5.641
10,817,379
+0.02(+0.29%)
Oct 02, 2015
5.478
5.633
5.462
5.624
18,924,888
+0.19(+3.44%)
Oct 01, 2015
5.478
5.486
5.372
5.437
11,779,175
-0.08(-1.47%)
Sep 30, 2015
5.535
5.559
5.486
5.519
18,915,896
+0.16(+3.04%)
Sep 29, 2015
5.283
5.405
5.274
5.356
12,071,342
+0.10(+1.86%)
Sep 28, 2015
5.323
5.323
5.246
5.258
11,898,639
-0.09(-1.67%)
Sep 25, 2015
5.380
5.409
5.311
5.348
24,620,456
-0.07(-1.35%)
Sep 24, 2015
5.380
5.421
5.319
5.421
10,872,080
+0.01(+0.15%)
Sep 23, 2015
5.421
5.454
5.372
5.413
12,011,966
+0.11(+1.99%)
Sep 22, 2015
5.299
5.331
5.258
5.307
9,083,706
-0.08(-1.51%)
Sep 21, 2015
5.413
5.437
5.372
5.388
9,176,733
+0.02(+0.30%)
Sep 18, 2015
5.486
5.445
5.356
5.372
15,746,323
-0.11(-2.08%)
Sep 17, 2015
5.454
5.559
5.437
5.486
16,095,589
+0.02(+0.30%)
Sep 16, 2015
5.454
5.502
5.429
5.470
10,614,862
+0.10(+1.82%)
Sep 15, 2015
5.380
5.405
5.348
5.372
8,075,965
-0.02(-0.30%)
Sep 14, 2015
5.397
5.405
5.364
5.388
12,980,359
+0.09(+1.69%)
Sep 11, 2015
5.315
5.331
5.250
5.299
12,547,693
-0.03(-0.61%)
Sep 10, 2015
5.307
5.352
5.287
5.331
11,668,716
+0.10(+1.87%)
Sep 09, 2015
5.323
5.352
5.226
5.234
20,324,042
+0.05(+0.94%)
Sep 08, 2015
5.161
5.193
5.120
5.185
8,916,558
+0.17(+3.41%)
Sep 04, 2015
5.063
5.014
5.014
5.014
8,294,963
-0.10(-1.91%)
Sep 03, 2015
5.112
5.177
5.087
5.112
10,745,324
+0.05(+0.96%)
Sep 02, 2015
5.063
5.079
4.990
5.063
13,258,151
+0.09(+1.80%)
Sep 01, 2015
4.973
5.030
4.933
4.973
15,026,486
-0.11(-2.08%)
Aug 31, 2015
5.104
5.112
5.030
5.079
12,561,140
-0.07(-1.27%)
Aug 28, 2015
5.095
5.185
5.095
5.144
9,750,380
+0.00(+0.00%)
Aug 27, 2015
5.144
5.169
5.079
5.144
15,084,887
+0.06(+1.12%)
Aug 26, 2015
5.185
5.185
4.957
5.087
29,781,570
+0.16(+3.31%)
Aug 25, 2015
5.087
5.128
4.916
4.924
28,001,234
+0.15(+3.07%)
Aug 24, 2015
4.754
4.900
4.648
4.778
34,700,068
-0.22(-4.40%)
Aug 21, 2015
5.112
5.150
4.969
4.998
17,808,522
-0.07(-1.44%)
Aug 20, 2015
5.209
5.226
5.075
5.071
10,697,079
-0.19(-3.56%)
Aug 19, 2015
5.291
5.307
5.209
5.258
12,914,990
-0.11(-2.12%)
Aug 18, 2015
5.405
5.413
5.356
5.372
6,813,567
-0.01(-0.15%)
Aug 17, 2015
5.323
5.397
5.299
5.380
7,070,406
+0.00(+0.00%)
Aug 14, 2015
5.388
5.402
5.348
5.380
6,473,983
-0.02(-0.45%)
Aug 13, 2015
5.421
5.470
5.405
5.405
9,645,230
+0.00(+0.00%)
Aug 12, 2015
5.348
5.429
5.299
5.405
15,230,352
+0.00(+0.00%)
Aug 11, 2015
5.470
5.478
5.356
5.405
13,196,113
-0.19(-3.35%)
Aug 10, 2015
5.511
5.608
5.511
5.592
5,946,938
+0.07(+1.33%)
Aug 07, 2015
5.511
5.519
5.462
5.519
8,892,700
-0.02(-0.44%)
Aug 06, 2015
5.608
5.616
5.535
5.543
11,457,816
-0.03(-0.58%)
Aug 05, 2015
5.608
5.641
5.576
5.576
8,393,699
-0.02(-0.29%)
Aug 04, 2015
5.641
5.665
5.568
5.592
9,877,913
-0.05(-0.87%)
Aug 03, 2015
5.698
5.718
5.624
5.641
11,680,811
-0.10(-1.70%)
Jul 31, 2015
5.714
5.779
5.698
5.738
15,663,131
+0.02(+0.28%)
Jul 30, 2015
5.551
5.738
5.543
5.722
30,619,852
+0.36(+6.68%)
Jul 29, 2015
5.348
5.405
5.315
5.364
13,954,012
-0.02(-0.45%)
Jul 28, 2015
5.388
5.405
5.331
5.388
14,792,365
-0.03(-0.60%)
Jul 27, 2015
5.462
5.486
5.413
5.421
8,346,686
-0.07(-1.19%)
Jul 24, 2015
5.592
5.592
5.462
5.486
11,820,912
+0.02(+0.30%)
Jul 23, 2015
5.470
5.502
5.449
5.470
13,875,223
+0.02(+0.45%)
Jul 22, 2015
5.462
5.478
5.421
5.445
10,194,748
-0.05(-0.89%)
Jul 21, 2015
5.494
5.527
5.470
5.494
11,234,112
-0.02(-0.44%)
Jul 20, 2015
5.559
5.568
5.519
5.519
11,961,539
-0.01(-0.15%)
Jul 17, 2015
5.568
5.576
5.502
5.527
16,614,384
+0.09(+1.65%)
Jul 16, 2015
5.486
5.511
5.405
5.437
14,998,669
+0.02(+0.45%)
Jul 15, 2015
5.462
5.478
5.388
5.413
12,803,495
-0.07(-1.19%)
Jul 14, 2015
5.429
5.486
5.413
5.478
24,317,240
+0.02(+0.30%)
Jul 13, 2015
5.462
5.511
5.445
5.462
18,255,002
+0.01(+0.15%)
Jul 10, 2015
5.543
5.543
5.405
5.454
24,068,564
+0.20(+3.88%)
Jul 09, 2015
5.315
5.331
5.250
5.250
21,734,396
+0.11(+2.06%)
Jul 08, 2015
5.193
5.234
5.136
5.144
20,745,040
-0.17(-3.22%)
Jul 07, 2015
5.213
5.331
5.095
5.315
35,986,392
+0.04(+0.77%)
Jul 06, 2015
5.295
5.421
5.250
5.274
20,538,594
-0.20(-3.71%)
Jul 02, 2015
5.568
5.478
5.478
5.478
11,503,460
-0.09(-1.61%)
Jul 01, 2015
5.673
5.681
5.543
5.568
15,016,116
-0.01(-0.15%)
Jun 30, 2015
5.624
5.633
5.486
5.576
25,371,816
-0.05(-0.87%)
Jun 29, 2015
5.641
5.681
5.600
5.624
19,111,122
-0.26(-4.43%)
Jun 26, 2015
5.893
5.909
5.844
5.885
20,116,966
-0.01(-0.14%)
Jun 25, 2015
5.852
5.889
5.804
5.893
17,736,862
+0.01(+0.14%)
Jun 24, 2015
5.901
5.942
5.877
5.885
7,883,533
-0.08(-1.36%)
Jun 23, 2015
5.974
5.983
5.934
5.966
11,675,380
+0.02(+0.41%)
Jun 22, 2015
5.974
6.007
5.926
5.942
11,407,038
+0.09(+1.53%)
Jun 19, 2015
5.926
5.950
5.828
5.852
7,502,847
-0.07(-1.10%)
Jun 18, 2015
5.771
6.015
5.764
5.918
27,652,162
+0.12(+2.11%)
Jun 17, 2015
5.763
5.828
5.747
5.795
10,100,288
-0.02(-0.28%)
Jun 16, 2015
5.812
5.861
5.771
5.812
11,328,374
+0.11(+1.85%)
Jun 15, 2015
5.673
5.698
5.649
5.706
16,393,232
-0.10(-1.68%)
Jun 12, 2015
5.787
5.861
5.779
5.804
8,638,868
-0.07(-1.25%)
Jun 11, 2015
5.885
5.909
5.836
5.877
10,331,204
-0.02(-0.28%)
Jun 10, 2015
5.877
5.918
5.844
5.893
9,660,250
+0.07(+1.26%)
Jun 09, 2015
5.795
5.861
5.779
5.820
9,928,264
+0.00(+0.00%)
Jun 08, 2015
5.787
5.820
5.755
5.820
10,880,460
+0.02(+0.42%)
Jun 05, 2015
5.828
5.856
5.812
5.795
13,617,694
-0.18(-3.00%)
Jun 04, 2015
6.007
6.088
5.966
5.974
19,438,368
-0.02(-0.27%)
Jun 03, 2015
6.015
6.031
5.958
5.991
13,026,603
+0.02(+0.41%)
Jun 02, 2015
6.007
6.007
5.942
5.966
17,727,642
+0.06(+0.96%)
Jun 01, 2015
5.966
5.969
5.877
5.909
10,866,568
-0.02(-0.41%)
May 29, 2015
6.015
6.031
5.893
5.934
13,285,165
-0.07(-1.22%)
May 28, 2015
5.942
6.015
5.934
6.007
12,020,487
+0.02(+0.41%)
May 27, 2015
5.918
6.007
5.893
5.983
14,857,606
+0.14(+2.37%)
May 26, 2015
5.852
5.869
5.779
5.844
19,434,194
-0.03(-0.55%)
May 22, 2015
5.901
5.877
5.877
5.877
12,540,238
-0.10(-1.63%)
May 21, 2015
5.897
6.044
5.893
5.974
30,361,304
+0.17(+2.95%)
May 20, 2015
5.738
5.840
5.714
5.804
25,939,178
+0.12(+2.15%)
May 19, 2015
5.681
5.714
5.657
5.681
15,016,596
+0.02(+0.29%)
May 18, 2015
5.559
5.722
5.535
5.665
29,809,594
+0.05(+0.87%)
May 15, 2015
5.592
5.637
5.568
5.616
13,854,876
-0.07(-1.15%)
May 14, 2015
5.633
5.698
5.584
5.681
17,441,876
+0.09(+1.60%)
May 13, 2015
5.673
5.681
5.568
5.592
19,570,294
+0.04(+0.73%)
May 12, 2015
5.600
5.608
5.551
5.551
13,824,741
-0.06(-1.02%)
May 11, 2015
5.681
5.704
5.584
5.608
17,804,690
-0.03(-0.58%)
May 08, 2015
5.604
5.690
5.584
5.641
55,648,516
+0.17(+3.12%)
May 07, 2015
5.421
5.543
5.372
5.470
65,179,520
+0.20(+3.70%)
May 06, 2015
5.356
5.360
5.193
5.274
63,945,428
+0.08(+1.57%)
May 05, 2015
5.226
5.242
5.128
5.193
40,431,968
-0.00(-0.06%)
May 04, 2015
5.260
5.260
5.181
5.196
43,571,824
+0.03(+0.62%)
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.