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
FTSE 100 Index
(IX:
FTSE
)
8,229.99
-98.73 (-1.19%)
Daily Price
Updated: 4:35 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 (%)
Nov 30, 2009
5246
5270
5191
5191
1,274,511,104
-55.03(-1.05%)
Nov 29, 2009
5194
5271
5104
5246
0
+0.03(+0.00%)
Nov 28, 2009
5194
5271
5104
5246
1,511,711,616
+51.60(+0.99%)
Nov 27, 2009
5365
5365
5189
5194
1,110,331,136
-170.70(-3.18%)
Nov 26, 2009
5324
5372
5324
5365
1,022,719,488
+40.80(+0.77%)
Nov 25, 2009
5356
5375
5309
5324
1,133,815,936
-31.50(-0.59%)
Nov 24, 2009
5251
5380
5251
5356
721,784,576
+0.00(+0.00%)
Nov 23, 2009
5251
5380
5251
5356
721,784,576
+104.09(+1.98%)
Nov 22, 2009
5268
5309
5224
5251
0
+0.01(+0.00%)
Nov 21, 2009
5268
5309
5224
5251
1,164,314,880
-16.30(-0.31%)
Nov 20, 2009
5342
5344
5254
5268
969,705,984
-74.40(-1.39%)
Nov 19, 2009
5346
5372
5332
5342
1,023,292,480
-3.80(-0.07%)
Nov 18, 2009
5383
5383
5337
5346
861,148,224
-36.80(-0.68%)
Nov 17, 2009
5296
5397
5296
5383
786,345,472
+0.00(+0.00%)
Nov 16, 2009
5296
5397
5296
5383
786,345,472
+86.32(+1.63%)
Nov 15, 2009
5276
5297
5251
5296
0
-0.02(-0.00%)
Nov 14, 2009
5276
5297
5251
5296
825,549,568
+19.90(+0.38%)
Nov 13, 2009
5267
5305
5254
5276
1,021,883,072
+9.70(+0.18%)
Nov 12, 2009
5231
5301
5231
5267
1,048,756,672
+36.20(+0.69%)
Nov 11, 2009
5235
5264
5222
5231
1,093,802,752
-4.60(-0.09%)
Nov 10, 2009
5143
5240
5143
5235
866,590,208
+0.00(+0.00%)
Nov 09, 2009
5143
5240
5143
5235
866,590,208
+92.48(+1.80%)
Nov 08, 2009
5126
5150
5078
5143
0
+0.02(+0.00%)
Nov 07, 2009
5126
5159
5078
5143
1,026,864,192
+17.10(+0.33%)
Nov 06, 2009
5107
5155
5037
5126
1,004,107,712
+17.70(+0.35%)
Nov 05, 2009
5037
5121
5037
5108
959,549,696
+70.70(+1.40%)
Nov 04, 2009
5104
5104
4985
5037
1,355,407,232
-67.30(-1.32%)
Nov 03, 2009
5045
5116
5022
5104
1,039,674,880
+0.00(+0.00%)
Nov 02, 2009
5045
5116
5022
5104
1,039,674,880
+59.95(+1.19%)
Nov 01, 2009
5138
5170
5024
5045
0
+0.00(+0.00%)
Oct 31, 2009
5138
5170
5024
5045
0
-0.05(-0.00%)
Oct 30, 2009
5138
5170
5024
5045
1,400,463,232
-93.10(-1.81%)
Oct 29, 2009
5080
5146
5043
5138
1,347,176,960
+57.30(+1.13%)
Oct 28, 2009
5201
5201
5074
5080
1,417,096,320
-120.60(-2.32%)
Oct 27, 2009
5192
5231
5182
5201
1,445,543,936
+9.30(+0.18%)
Oct 26, 2009
5243
5281
5166
5192
934,833,984
+0.00(+0.00%)
Oct 25, 2009
5243
5281
5166
5192
934,833,984
-50.87(-0.97%)
Oct 24, 2009
5207
5300
5207
5243
0
-0.03(-0.00%)
Oct 23, 2009
5207
5300
5207
5243
983,285,504
+35.20(+0.68%)
Oct 22, 2009
5258
5258
5166
5207
1,018,440,512
-50.50(-0.96%)
Oct 21, 2009
5243
5268
5174
5258
1,133,964,160
+14.50(+0.28%)
Oct 20, 2009
5282
5298
5243
5243
1,072,976,896
-38.10(-0.72%)
Oct 19, 2009
5190
5282
5190
5282
827,031,104
+0.00(+0.00%)
Oct 18, 2009
5190
5282
5190
5282
827,031,104
+91.30(+1.76%)
Oct 16, 2009
5223
5273
5176
5190
1,178,422,656
-32.80(-0.63%)
Oct 15, 2009
5256
5268
5219
5223
1,109,682,688
-33.10(-0.63%)
Oct 14, 2009
5154
5261
5154
5256
1,217,384,064
+101.90(+1.98%)
Oct 13, 2009
5210
5222
5154
5154
1,120,979,200
-56.00(-1.07%)
Oct 12, 2009
5162
5231
5162
5210
779,456,128
+0.00(+0.00%)
Oct 11, 2009
5162
5231
5162
5210
779,456,128
+48.30(+0.94%)
Oct 09, 2009
5155
5172
5130
5162
930,745,024
+7.30(+0.14%)
Oct 08, 2009
5109
5173
5109
5155
1,182,270,208
+45.70(+0.89%)
Oct 07, 2009
5138
5156
5104
5109
926,710,272
-29.10(-0.57%)
Oct 06, 2009
5024
5150
5024
5138
1,041,875,392
+113.70(+2.26%)
Oct 05, 2009
4989
5024
4977
5024
934,716,928
+0.00(+0.00%)
Oct 04, 2009
4989
5024
4977
5024
934,716,928
+35.60(+0.71%)
Oct 02, 2009
5048
5048
4955
4989
1,337,511,424
-59.10(-1.17%)
Oct 01, 2009
5134
5164
5044
5048
1,109,157,248
-86.10(-1.68%)
Sep 30, 2009
5160
5190
5093
5134
1,216,010,752
-25.80(-0.50%)
Sep 29, 2009
5166
5184
5136
5160
906,053,824
-6.00(-0.12%)
Sep 28, 2009
5082
5171
5051
5166
925,739,584
+0.00(+0.00%)
Sep 27, 2009
5082
5171
5051
5166
925,739,584
+83.50(+1.64%)
Sep 25, 2009
5079
5122
5079
5082
972,278,208
+2.90(+0.06%)
Sep 24, 2009
5139
5165
5073
5079
1,161,742,336
-60.10(-1.17%)
Sep 23, 2009
5143
5175
5127
5139
1,012,734,016
-3.20(-0.06%)
Sep 22, 2009
5134
5190
5134
5143
796,945,472
+8.20(+0.16%)
Sep 21, 2009
5173
5182
5108
5134
957,357,120
+0.00(+0.00%)
Sep 20, 2009
5173
5182
5108
5134
957,357,120
-38.50(-0.74%)
Sep 18, 2009
5164
5184
5147
5173
1,596,938,624
+8.90(+0.17%)
Sep 17, 2009
5124
5173
5124
5164
1,020,059,904
+39.90(+0.78%)
Sep 16, 2009
5042
5131
5042
5124
1,133,393,024
+82.00(+1.63%)
Sep 15, 2009
5019
5063
4996
5042
880,588,096
+23.20(+0.46%)
Sep 14, 2009
5012
5021
4954
5019
707,999,296
+0.00(+0.00%)
Sep 13, 2009
5012
5021
4954
5019
707,999,296
+7.40(+0.15%)
Sep 11, 2009
4988
5039
4988
5012
1,012,630,080
+23.80(+0.48%)
Sep 10, 2009
5004
5035
4957
4988
1,108,534,144
-16.60(-0.33%)
Sep 09, 2009
4947
5004
4928
5004
913,778,880
+57.00(+1.15%)
Sep 08, 2009
4933
4972
4926
4947
1,104,404,352
+14.10(+0.29%)
Sep 07, 2009
4852
4942
4852
4933
762,580,224
+0.00(+0.00%)
Sep 06, 2009
4852
4942
4852
4933
762,580,224
+81.50(+1.68%)
Sep 04, 2009
4797
4874
4797
4852
938,072,832
+54.90(+1.14%)
Sep 03, 2009
4818
4842
4789
4797
965,052,416
-20.80(-0.43%)
Sep 02, 2009
4820
4822
4776
4818
1,274,571,648
-2.10(-0.04%)
Sep 01, 2009
4909
4921
4820
4820
1,150,970,496
-89.20(-1.82%)
Aug 31, 2009
4909
4909
4909
4909
0
+0.00(+0.00%)
Aug 30, 2009
4909
4909
4909
4909
0
+0.00(+0.00%)
Aug 28, 2009
4869
4944
4869
4909
1,070,449,984
+39.50(+0.81%)
Aug 27, 2009
4891
4906
4855
4869
912,983,488
-21.20(-0.43%)
Aug 26, 2009
4917
4927
4872
4891
907,787,392
-26.20(-0.53%)
Aug 25, 2009
4896
4923
4859
4917
1,044,396,096
+20.60(+0.42%)
Aug 24, 2009
4851
4911
4851
4896
900,326,912
+0.00(+0.00%)
Aug 23, 2009
4851
4911
4851
4896
900,326,912
+45.30(+0.93%)
Aug 21, 2009
4757
4858
4736
4851
1,320,141,056
+94.30(+1.98%)
Aug 20, 2009
4690
4767
4690
4757
943,369,280
+66.90(+1.43%)
Aug 19, 2009
4686
4698
4625
4690
773,947,328
+3.90(+0.08%)
Aug 18, 2009
4645
4688
4645
4686
732,862,976
+40.80(+0.88%)
Aug 17, 2009
4714
4714
4610
4645
800,042,880
+0.00(+0.00%)
Aug 16, 2009
4714
4714
4610
4645
800,042,880
-69.00(-1.46%)
Aug 14, 2009
4756
4790
4700
4714
871,182,592
-41.50(-0.87%)
Aug 13, 2009
4717
4790
4717
4756
1,013,328,768
+38.70(+0.82%)
Aug 12, 2009
4671
4723
4632
4717
1,010,701,376
+45.50(+0.97%)
Aug 11, 2009
4722
4744
4658
4671
1,051,822,080
-50.90(-1.08%)
Aug 10, 2009
4732
4732
4689
4722
892,251,712
+0.00(+0.00%)
Aug 09, 2009
4732
4732
4689
4722
892,251,712
-9.40(-0.20%)
Aug 07, 2009
4690
4744
4632
4732
1,528,840,448
+41.10(+0.88%)
Aug 06, 2009
4647
4730
4647
4690
1,312,467,712
+43.40(+0.93%)
Aug 05, 2009
4671
4697
4631
4647
1,392,568,576
-24.30(-0.52%)
Aug 04, 2009
4682
4682
4628
4671
958,905,088
-11.10(-0.24%)
Aug 03, 2009
4608
4710
4596
4682
1,178,151,424
+0.00(+0.00%)
Aug 02, 2009
4608
4710
4596
4682
1,178,151,424
+74.10(+1.61%)
Jul 31, 2009
4632
4646
4600
4608
1,120,900,864
-23.20(-0.50%)
Jul 30, 2009
4548
4647
4548
4632
1,158,922,112
+84.10(+1.85%)
Jul 29, 2009
4529
4582
4512
4548
895,089,408
+18.70(+0.41%)
Jul 28, 2009
4586
4616
4520
4529
966,741,376
-57.30(-1.25%)
Jul 27, 2009
4577
4615
4553
4586
874,599,424
+0.00(+0.00%)
Jul 26, 2009
4577
4615
4553
4586
874,599,424
+9.50(+0.21%)
Jul 24, 2009
4560
4603
4536
4577
1,145,016,576
+16.80(+0.37%)
Jul 23, 2009
4494
4567
4472
4560
1,104,970,752
+66.10(+1.47%)
Jul 22, 2009
4481
4498
4449
4494
928,783,424
+12.50(+0.28%)
Jul 21, 2009
4444
4502
4438
4481
1,080,316,416
+37.60(+0.85%)
Jul 20, 2009
4389
4465
4389
4444
953,645,376
+0.00(+0.00%)
Jul 19, 2009
4389
4465
4389
4444
953,645,376
+54.80(+1.25%)
Jul 17, 2009
4362
4412
4362
4389
1,076,386,560
+27.00(+0.62%)
Jul 16, 2009
4346
4385
4329
4362
924,481,408
+15.30(+0.35%)
Jul 15, 2009
4238
4346
4238
4346
916,566,208
+108.80(+2.57%)
Jul 14, 2009
4202
4256
4199
4238
867,775,424
+35.60(+0.85%)
Jul 13, 2009
4127
4209
4096
4202
833,668,480
+0.00(+0.00%)
Jul 12, 2009
4127
4209
4096
4202
833,668,480
+74.90(+1.81%)
Jul 10, 2009
4159
4160
4124
4127
814,402,176
-31.50(-0.76%)
Jul 09, 2009
4140
4186
4140
4159
900,471,616
+18.50(+0.45%)
Jul 08, 2009
4187
4198
4131
4140
1,051,898,176
-46.80(-1.12%)
Jul 07, 2009
4195
4242
4184
4187
847,664,192
-7.90(-0.19%)
Jul 06, 2009
4236
4236
4172
4195
874,675,392
+0.00(+0.00%)
Jul 05, 2009
4236
4236
4172
4195
874,675,392
-41.40(-0.98%)
Jul 03, 2009
4234
4265
4221
4236
905,300,672
+2.00(+0.05%)
Jul 02, 2009
4341
4341
4231
4234
1,271,763,456
-106.40(-2.45%)
Jul 01, 2009
4249
4353
4249
4341
1,191,886,848
+91.50(+2.15%)
Jun 30, 2009
4294
4311
4231
4249
1,281,583,488
-44.80(-1.04%)
Jun 29, 2009
4241
4304
4235
4294
1,086,737,152
+0.00(+0.00%)
Jun 28, 2009
4241
4304
4235
4294
1,086,737,152
+53.00(+1.25%)
Jun 26, 2009
4253
4307
4216
4241
1,021,123,072
-11.60(-0.27%)
Jun 25, 2009
4280
4290
4213
4253
1,082,815,744
-27.40(-0.64%)
Jun 24, 2009
4230
4293
4218
4280
1,121,204,992
+50.00(+1.18%)
Jun 23, 2009
4234
4264
4215
4230
1,057,649,024
-4.10(-0.10%)
Jun 22, 2009
4346
4346
4234
4234
1,126,564,096
+0.00(+0.00%)
Jun 21, 2009
4346
4346
4234
4234
1,126,564,096
-111.80(-2.57%)
Jun 19, 2009
4281
4370
4280
4346
1,830,416,768
+65.00(+1.52%)
Jun 18, 2009
4278
4305
4240
4281
1,222,104,704
+2.40(+0.06%)
Jun 17, 2009
4329
4329
4255
4278
1,167,328,640
-50.10(-1.16%)
Jun 16, 2009
4326
4373
4322
4329
1,170,139,136
+2.60(+0.06%)
Jun 15, 2009
4442
4442
4320
4326
975,059,392
+0.00(+0.00%)
Jun 14, 2009
4442
4442
4320
4326
975,059,392
-116.00(-2.61%)
Jun 12, 2009
4462
4472
4427
4442
988,502,016
-19.90(-0.45%)
Jun 11, 2009
4437
4478
4409
4462
1,081,565,440
+25.10(+0.57%)
Jun 10, 2009
4405
4506
4405
4437
1,183,525,376
+32.00(+0.73%)
Jun 09, 2009
4405
4446
4387
4405
984,357,184
-0.40(-0.01%)
Jun 08, 2009
4439
4439
4371
4405
1,217,751,552
+0.00(+0.00%)
Jun 07, 2009
4439
4439
4371
4405
1,217,751,552
-33.40(-0.75%)
Jun 05, 2009
4387
4496
4387
4439
1,214,146,304
+51.70(+1.18%)
Jun 04, 2009
4383
4436
4360
4387
1,011,577,792
+3.50(+0.08%)
Jun 03, 2009
4477
4477
4359
4383
1,223,091,584
-93.60(-2.09%)
Jun 02, 2009
4506
4506
4436
4477
1,387,225,344
-29.20(-0.65%)
Jun 01, 2009
4418
4518
4418
4506
945,032,320
+0.00(+0.00%)
May 31, 2009
4418
4518
4418
4506
945,032,320
+88.30(+2.00%)
May 29, 2009
4388
4469
4388
4418
1,114,677,888
+30.40(+0.69%)
May 28, 2009
4416
4416
4341
4388
899,986,304
-28.70(-0.65%)
May 27, 2009
4412
4440
4390
4416
921,207,808
+4.50(+0.10%)
May 26, 2009
4365
4424
4295
4412
981,618,624
+46.40(+1.06%)
May 25, 2009
4365
4365
4365
4365
0
+0.00(+0.00%)
May 24, 2009
4365
4365
4365
4365
0
+0.00(+0.00%)
May 22, 2009
4346
4393
4335
4365
995,791,296
+19.80(+0.46%)
May 21, 2009
4468
4468
4326
4346
1,220,946,432
-122.90(-2.75%)
May 20, 2009
4482
4504
4445
4468
1,326,948,736
-13.90(-0.31%)
May 19, 2009
4446
4513
4446
4482
1,385,942,784
+35.80(+0.81%)
May 18, 2009
4348
4446
4308
4446
959,145,088
+0.00(+0.00%)
May 17, 2009
4348
4446
4308
4446
959,145,088
+98.40(+2.26%)
May 15, 2009
4363
4401
4317
4348
1,035,803,776
-14.50(-0.33%)
May 14, 2009
4331
4371
4295
4363
1,162,939,136
+31.20(+0.72%)
May 13, 2009
4426
4448
4328
4331
1,484,087,040
-94.10(-2.13%)
May 12, 2009
4436
4458
4397
4426
1,233,368,064
-10.00(-0.23%)
May 11, 2009
4462
4470
4402
4436
1,174,313,472
+0.00(+0.00%)
May 10, 2009
4462
4470
4402
4436
1,174,313,472
-26.60(-0.60%)
May 08, 2009
4399
4488
4399
4462
1,374,720,256
+63.40(+1.44%)
May 07, 2009
4396
4521
4380
4399
2,082,793,344
+2.20(+0.05%)
May 06, 2009
4337
4438
4317
4396
1,450,005,760
+59.60(+1.37%)
May 05, 2009
4243
4375
4243
4337
1,521,395,328
+93.70(+2.21%)
May 04, 2009
4243
4243
4243
4243
0
+0.00(+0.00%)
May 03, 2009
4243
4243
4243
4243
0
+0.00(+0.00%)
May 01, 2009
4244
4252
4211
4243
600,337,920
-0.50(-0.01%)
Apr 30, 2009
4190
4294
4190
4244
1,479,187,456
+54.10(+1.29%)
Apr 29, 2009
4096
4193
4090
4190
1,154,592,768
+93.20(+2.28%)
Apr 28, 2009
4167
4167
4059
4096
976,964,608
-70.60(-1.69%)
Apr 27, 2009
4156
4179
4089
4167
975,338,496
+0.00(+0.00%)
Apr 26, 2009
4156
4179
4089
4167
975,338,496
+11.00(+0.26%)
Apr 24, 2009
4018
4156
4018
4156
1,272,567,296
+137.80(+3.43%)
Apr 23, 2009
4031
4082
3999
4018
1,098,268,032
-12.50(-0.31%)
Apr 22, 2009
3988
4036
3948
4031
1,289,423,616
+43.20(+1.08%)
Apr 21, 2009
3991
4019
3897
3988
1,470,716,672
-3.40(-0.09%)
Apr 20, 2009
4093
4113
3963
3991
1,222,655,488
+0.00(+0.00%)
Apr 19, 2009
4093
4113
3963
3991
1,222,655,488
-101.90(-2.49%)
Apr 17, 2009
4053
4114
4043
4093
1,554,328,064
+39.80(+0.98%)
Apr 16, 2009
3968
4053
3964
4053
1,235,528,960
+84.60(+2.13%)
Apr 15, 2009
3989
4023
3942
3968
1,214,774,144
-20.60(-0.52%)
Apr 14, 2009
3984
4040
3940
3989
1,385,019,648
+5.30(+0.13%)
Apr 13, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 12, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 10, 2009
3984
3984
3984
3984
0
+0.00(+0.00%)
Apr 09, 2009
3926
3986
3912
3984
1,119,751,936
+58.20(+1.48%)
Apr 08, 2009
3930
3940
3876
3926
1,093,133,696
-5.00(-0.13%)
Apr 07, 2009
3994
4040
3910
3930
1,084,360,448
-63.00(-1.58%)
Apr 06, 2009
4030
4097
3960
3994
1,210,070,400
+0.00(+0.00%)
Apr 05, 2009
4030
4097
3960
3994
1,210,070,400
-36.20(-0.90%)
Apr 03, 2009
4125
4133
4016
4030
1,372,120,448
-95.30(-2.31%)
Apr 02, 2009
3956
4138
3956
4125
1,638,677,504
+169.40(+4.28%)
Apr 01, 2009
3926
3973
3838
3956
1,290,451,584
+29.50(+0.75%)
Mar 31, 2009
3763
3931
3763
3926
1,504,770,560
+163.20(+4.34%)
Mar 30, 2009
3899
3899
3763
3763
1,236,804,992
+0.00(+0.00%)
Mar 29, 2009
3899
3899
3763
3763
1,236,804,992
-136.00(-3.49%)
Mar 27, 2009
3925
3950
3878
3899
1,489,157,760
-26.30(-0.67%)
Mar 26, 2009
3900
3930
3878
3925
1,425,099,264
+24.90(+0.64%)
Mar 25, 2009
3912
3939
3853
3900
1,320,622,592
-11.20(-0.29%)
Mar 24, 2009
3953
3992
3878
3912
1,405,266,432
-41.30(-1.04%)
Mar 23, 2009
3843
3979
3843
3953
1,437,096,704
+0.00(+0.00%)
Mar 22, 2009
3843
3979
3843
3953
1,437,096,704
+109.90(+2.86%)
Mar 20, 2009
3817
3855
3778
3843
2,098,960,768
+26.00(+0.68%)
Mar 19, 2009
3805
3913
3794
3817
2,067,532,544
+11.90(+0.31%)
Mar 18, 2009
3857
3902
3768
3805
1,211,937,920
-52.10(-1.35%)
Mar 17, 2009
3864
3864
3793
3857
1,176,227,328
-6.90(-0.18%)
Mar 16, 2009
3754
3864
3754
3864
1,178,182,144
+0.00(+0.00%)
Mar 15, 2009
3754
3864
3754
3864
1,178,182,144
+110.30(+2.94%)
Mar 13, 2009
3712
3816
3712
3754
1,333,680,640
+41.60(+1.12%)
Mar 12, 2009
3694
3726
3616
3712
1,414,332,544
+18.30(+0.50%)
Mar 11, 2009
3715
3763
3652
3694
1,596,496,896
-21.40(-0.58%)
Mar 10, 2009
3542
3726
3516
3715
1,622,535,552
+172.80(+4.88%)
Mar 09, 2009
3531
3565
3461
3542
1,567,503,360
+0.00(+0.00%)
Mar 08, 2009
3531
3565
3461
3542
1,567,503,360
+11.70(+0.33%)
Mar 07, 2009
3530
3590
3492
3531
1,594,393,984
+0.80(+0.02%)
Mar 06, 2009
3646
3646
3526
3530
1,517,533,952
-116.00(-3.18%)
Mar 05, 2009
3512
3650
3512
3646
1,282,906,496
+133.80(+3.81%)
Mar 04, 2009
3626
3677
3497
3512
1,550,463,488
-113.70(-3.14%)
Mar 03, 2009
3830
3830
3626
3626
1,489,096,576
+0.00(+0.00%)
Mar 02, 2009
3830
3830
3626
3626
1,489,096,576
-204.30(-5.33%)
Feb 28, 2009
3916
3916
3761
3830
1,662,560,896
-85.50(-2.18%)
Feb 27, 2009
3849
3948
3849
3916
2,078,195,968
+66.60(+1.73%)
Feb 26, 2009
3816
3884
3804
3849
1,190,213,632
+32.60(+0.85%)
Feb 25, 2009
3851
3852
3772
3816
1,082,778,240
-34.30(-0.89%)
Feb 24, 2009
3889
3960
3845
3851
985,111,808
+0.00(+0.00%)
Feb 23, 2009
3889
3960
3845
3851
985,111,808
-38.40(-0.99%)
Feb 21, 2009
4018
4018
3878
3889
1,300,936,064
-129.30(-3.22%)
Feb 20, 2009
4007
4045
3984
4018
1,173,914,624
+11.60(+0.29%)
Feb 19, 2009
4034
4056
3938
4007
1,275,963,392
-27.30(-0.68%)
Feb 18, 2009
4135
4135
3995
4034
1,226,667,264
-100.70(-2.44%)
Feb 17, 2009
4190
4190
4127
4135
765,927,296
+0.00(+0.00%)
Feb 16, 2009
4190
4190
4127
4135
765,927,296
-54.80(-1.31%)
Feb 14, 2009
4202
4292
4168
4190
1,461,771,776
-12.60(-0.30%)
Feb 13, 2009
4234
4234
4135
4202
1,326,826,752
-32.10(-0.76%)
Feb 12, 2009
4213
4244
4182
4234
977,770,496
+21.20(+0.50%)
Feb 11, 2009
4308
4310
4210
4213
1,113,424,768
-94.50(-2.19%)
Feb 10, 2009
4292
4334
4244
4308
1,158,075,136
+0.00(+0.00%)
Feb 09, 2009
4292
4334
4244
4308
1,158,075,136
+15.70(+0.37%)
Feb 07, 2009
4229
4331
4226
4292
1,412,522,880
+63.00(+1.49%)
Feb 06, 2009
4229
4235
4134
4229
1,216,188,672
+0.30(+0.01%)
Feb 05, 2009
4164
4263
4160
4229
1,196,793,984
+64.10(+1.54%)
Feb 04, 2009
4078
4173
4043
4164
1,085,343,360
+86.70(+2.13%)
Feb 03, 2009
4150
4150
4037
4078
929,235,776
+0.00(+0.00%)
Feb 02, 2009
4150
4150
4037
4078
929,235,776
-71.80(-1.73%)
Jan 31, 2009
4190
4228
4125
4150
1,496,062,720
-40.50(-0.97%)
Jan 30, 2009
4295
4295
4148
4190
1,387,667,200
-105.10(-2.45%)
Jan 29, 2009
4194
4318
4194
4295
1,714,540,416
+100.80(+2.40%)
Jan 28, 2009
4209
4211
4131
4194
1,264,648,448
-14.60(-0.35%)
Jan 27, 2009
4052
4225
4039
4209
1,524,347,776
+0.00(+0.00%)
Jan 26, 2009
4052
4225
4039
4209
1,524,347,776
+156.50(+3.86%)
Jan 24, 2009
4052
4071
3957
4052
1,508,583,552
+0.30(+0.01%)
Jan 23, 2009
4060
4154
4046
4052
1,614,858,880
-7.70(-0.19%)
Jan 22, 2009
4091
4113
4001
4060
2,068,435,584
-31.50(-0.77%)
Jan 21, 2009
4108
4184
4061
4091
2,078,463,744
-17.10(-0.42%)
Jan 20, 2009
4147
4252
4032
4108
1,879,365,248
+0.00(+0.00%)
Jan 19, 2009
4147
4252
4032
4108
1,879,365,248
-38.60(-0.93%)
Jan 17, 2009
4121
4252
4121
4147
1,380,947,456
+26.00(+0.63%)
Jan 16, 2009
4181
4199
4091
4121
1,247,030,272
-59.50(-1.42%)
Jan 15, 2009
4399
4426
4115
4181
1,309,107,200
-218.60(-4.97%)
Jan 14, 2009
4426
4426
4321
4399
928,428,992
-27.00(-0.61%)
Jan 13, 2009
4448
4471
4402
4426
785,473,920
+0.00(+0.00%)
Jan 12, 2009
4448
4471
4402
4426
785,473,920
-22.30(-0.50%)
Jan 10, 2009
4505
4535
4432
4448
979,530,112
-56.90(-1.26%)
Jan 09, 2009
4508
4515
4410
4505
923,008,000
-2.10(-0.05%)
Jan 08, 2009
4639
4639
4478
4508
1,059,568,384
-131.40(-2.83%)
Jan 07, 2009
4580
4676
4562
4639
1,036,086,016
+59.30(+1.29%)
Jan 06, 2009
4562
4618
4521
4580
836,676,096
+0.00(+0.00%)
Jan 05, 2009
4562
4618
4521
4580
836,676,096
+17.80(+0.39%)
Jan 03, 2009
4434
4562
4430
4562
407,295,488
+127.60(+2.88%)
Jan 02, 2009
4434
4434
4434
4434
0
+0.00(+0.00%)
Jan 01, 2009
4393
4456
4393
4434
241,902,208
+41.50(+0.94%)
Dec 31, 2008
4319
4406
4319
4393
430,343,904
+73.30(+1.70%)
Dec 30, 2008
4217
4326
4217
4319
441,106,816
+0.00(+0.00%)
Dec 29, 2008
4217
4326
4217
4319
441,106,816
+102.80(+2.44%)
Dec 27, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 26, 2008
4217
4217
4217
4217
0
+0.00(+0.00%)
Dec 25, 2008
4256
4256
4205
4217
158,371,008
-39.40(-0.93%)
Dec 24, 2008
4249
4307
4244
4256
607,289,600
+6.80(+0.16%)
Dec 23, 2008
4287
4305
4220
4249
767,254,400
+0.00(+0.00%)
Dec 22, 2008
4287
4305
4220
4249
767,254,400
-37.70(-0.88%)
Dec 20, 2008
4331
4331
4201
4287
1,576,532,224
-43.80(-1.01%)
Dec 19, 2008
4324
4353
4283
4331
1,089,176,064
+6.50(+0.15%)
Dec 18, 2008
4309
4341
4231
4324
1,135,986,176
+15.10(+0.35%)
Dec 17, 2008
4278
4330
4246
4309
929,308,928
+31.50(+0.74%)
Dec 16, 2008
4280
4341
4239
4278
871,526,208
+0.00(+0.00%)
Dec 15, 2008
4280
4341
4239
4278
871,526,208
-2.80(-0.07%)
Dec 13, 2008
4389
4389
4202
4280
1,101,084,672
-108.30(-2.47%)
Dec 12, 2008
4367
4430
4308
4389
1,054,034,624
+21.40(+0.49%)
Dec 11, 2008
4381
4407
4330
4367
1,097,104,640
-14.00(-0.32%)
Dec 10, 2008
4300
4413
4233
4381
1,106,828,672
+81.20(+1.89%)
Dec 09, 2008
4049
4318
4049
4300
1,243,254,656
+0.00(+0.00%)
Dec 08, 2008
4049
4318
4049
4300
1,243,254,656
+250.70(+6.19%)
Dec 06, 2008
4164
4164
4002
4049
1,116,563,072
-114.20(-2.74%)
Dec 05, 2008
4170
4261
4090
4164
1,270,801,152
-6.40(-0.15%)
Dec 04, 2008
4123
4191
4042
4170
1,201,073,152
+47.10(+1.14%)
Dec 03, 2008
4066
4137
3973
4123
1,586,775,936
+57.40(+1.41%)
Dec 02, 2008
4288
4288
4038
4066
1,041,732,416
+0.00(+0.00%)
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.