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
Fifth Third Bancorp
(NQ:
FITB
)
37.56
+0.67 (+1.82%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
Jan 31, 2011
9.761
9.974
9.728
9.867
37,512,228
+0.15(+1.57%)
Jan 28, 2011
9.841
9.954
9.701
9.715
33,275,172
-0.10(-1.01%)
Jan 27, 2011
9.668
9.828
9.635
9.814
26,376,882
+0.15(+1.51%)
Jan 26, 2011
9.655
9.715
9.622
9.668
29,836,810
+0.09(+0.95%)
Jan 25, 2011
9.496
9.622
9.463
9.577
23,567,514
+0.06(+0.65%)
Jan 24, 2011
9.675
9.688
9.436
9.516
21,116,830
-0.17(-1.78%)
Jan 21, 2011
9.549
9.721
9.522
9.688
50,303,700
+0.25(+2.67%)
Jan 20, 2011
9.496
9.582
9.330
9.436
173,237,840
-0.26(-2.67%)
Jan 19, 2011
9.834
9.834
9.575
9.695
17,625,456
-0.17(-1.68%)
Jan 18, 2011
9.914
9.987
9.788
9.861
11,707,379
-0.06(-0.60%)
Jan 14, 2011
9.701
9.954
9.682
9.920
14,696,241
+0.22(+2.26%)
Jan 13, 2011
9.808
9.841
9.622
9.701
10,885,418
-0.09(-0.95%)
Jan 12, 2011
9.728
9.861
9.695
9.794
10,684,896
+0.14(+1.44%)
Jan 11, 2011
9.655
9.748
9.555
9.655
12,099,174
+0.08(+0.81%)
Jan 10, 2011
9.642
9.682
9.502
9.577
12,719,198
-0.16(-1.65%)
Jan 07, 2011
9.721
9.841
9.403
9.738
21,159,944
+0.04(+0.38%)
Jan 06, 2011
9.920
10.05
9.675
9.701
25,498,528
-0.23(-2.27%)
Jan 05, 2011
9.735
9.993
9.735
9.927
20,856,690
+0.15(+1.56%)
Jan 04, 2011
9.788
9.920
9.735
9.774
27,853,506
-0.03(-0.34%)
Jan 03, 2011
9.841
9.920
9.755
9.808
20,457,458
+0.07(+0.68%)
Dec 31, 2010
9.688
9.834
9.688
9.741
6,460,720
+0.03(+0.27%)
Dec 30, 2010
9.755
9.834
9.675
9.715
6,895,085
-0.09(-0.88%)
Dec 29, 2010
10.00
10.01
9.801
9.801
10,089,576
-0.17(-1.73%)
Dec 28, 2010
9.801
10.02
9.755
9.974
12,419,763
+0.20(+2.04%)
Dec 27, 2010
9.503
9.794
9.503
9.775
9,673,861
+0.23(+2.43%)
Dec 23, 2010
9.668
9.794
9.523
9.542
9,355,345
-0.21(-2.18%)
Dec 22, 2010
9.536
9.801
9.496
9.755
17,796,694
+0.27(+2.87%)
Dec 21, 2010
9.450
9.483
9.383
9.483
11,633,614
+0.09(+0.99%)
Dec 20, 2010
9.357
9.496
9.297
9.390
14,697,789
+0.06(+0.64%)
Dec 17, 2010
9.383
9.496
9.304
9.330
29,738,404
+0.10(+1.08%)
Dec 16, 2010
9.443
9.576
8.906
9.231
44,713,296
-0.16(-1.69%)
Dec 15, 2010
9.503
9.556
9.357
9.390
22,269,812
-0.07(-0.77%)
Dec 14, 2010
9.609
9.722
9.423
9.463
25,298,196
-0.15(-1.52%)
Dec 13, 2010
9.456
9.688
9.277
9.609
35,041,712
-0.05(-0.55%)
Dec 10, 2010
9.436
9.682
9.416
9.662
21,740,626
+0.22(+2.32%)
Dec 09, 2010
9.271
9.483
9.078
9.443
29,218,340
+0.21(+2.23%)
Dec 08, 2010
8.674
9.237
8.661
9.237
30,370,228
+0.56(+6.50%)
Dec 07, 2010
8.747
8.853
8.468
8.674
23,029,448
+0.04(+0.46%)
Dec 06, 2010
8.753
8.787
8.627
8.634
15,001,302
-0.17(-1.90%)
Dec 03, 2010
8.607
8.823
8.495
8.801
21,874,176
+0.15(+1.71%)
Dec 02, 2010
8.123
8.661
8.123
8.654
31,892,052
+0.52(+6.40%)
Dec 01, 2010
8.037
8.137
7.951
8.133
15,938,715
+0.21(+2.64%)
Nov 30, 2010
7.858
7.954
7.795
7.924
14,500,899
-0.05(-0.66%)
Nov 29, 2010
7.838
7.984
7.765
7.978
12,293,051
+0.11(+1.43%)
Nov 26, 2010
7.891
7.991
7.858
7.865
3,978,057
-0.13(-1.66%)
Nov 24, 2010
7.878
7.997
7.997
7.997
13,868,220
+0.19(+2.38%)
Nov 23, 2010
7.918
7.991
7.812
7.812
16,275,123
-0.23(-2.81%)
Nov 22, 2010
8.070
8.103
7.924
8.037
15,670,238
-0.09(-1.14%)
Nov 19, 2010
7.958
8.196
7.958
8.130
18,420,898
+0.12(+1.49%)
Nov 18, 2010
8.309
8.382
7.931
8.011
40,486,520
-0.21(-2.50%)
Nov 17, 2010
8.455
8.528
8.130
8.216
17,733,480
-0.19(-2.29%)
Nov 16, 2010
8.554
8.621
8.322
8.409
20,804,844
-0.23(-2.61%)
Nov 15, 2010
8.627
8.833
8.594
8.634
12,604,409
+0.10(+1.17%)
Nov 12, 2010
8.733
8.735
8.428
8.535
15,316,783
-0.24(-2.76%)
Nov 11, 2010
8.720
8.831
8.588
8.777
14,700,082
+0.00(+0.00%)
Nov 10, 2010
8.574
8.787
8.462
8.777
15,542,299
+0.24(+2.84%)
Nov 09, 2010
8.687
8.800
8.488
8.535
14,618,853
-0.12(-1.38%)
Nov 08, 2010
8.627
8.727
8.455
8.654
23,469,312
+0.01(+0.15%)
Nov 05, 2010
8.913
9.237
8.588
8.641
44,346,900
-0.25(-2.76%)
Nov 04, 2010
8.747
8.985
8.661
8.886
27,796,586
+0.23(+2.68%)
Nov 03, 2010
8.289
8.661
8.289
8.654
27,167,784
+0.40(+4.90%)
Nov 02, 2010
8.322
8.462
8.190
8.249
16,247,240
+0.04(+0.48%)
Nov 01, 2010
8.382
8.415
8.044
8.210
22,842,626
-0.12(-1.43%)
Oct 29, 2010
8.409
8.548
8.322
8.329
21,406,962
-0.11(-1.26%)
Oct 28, 2010
8.621
8.634
8.395
8.435
18,197,930
-0.10(-1.17%)
Oct 27, 2010
8.409
8.634
8.369
8.535
17,592,746
+0.17(+1.98%)
Oct 25, 2010
8.641
8.647
8.289
8.369
15,626,060
-0.16(-1.87%)
Oct 22, 2010
8.568
8.680
8.455
8.528
20,363,714
+0.04(+0.47%)
Oct 21, 2010
8.103
8.680
8.103
8.488
31,467,534
+0.27(+3.23%)
Oct 20, 2010
8.170
8.276
7.951
8.223
17,489,108
+0.02(+0.20%)
Oct 19, 2010
8.236
8.448
8.137
8.206
18,771,700
-0.11(-1.32%)
Oct 18, 2010
8.017
8.342
7.958
8.316
18,383,088
+0.27(+3.38%)
Oct 15, 2010
8.210
8.243
7.858
8.044
21,962,420
-0.14(-1.70%)
Oct 14, 2010
8.355
8.355
8.011
8.183
30,133,480
-0.24(-2.83%)
Oct 13, 2010
8.581
8.601
8.375
8.422
24,301,938
-0.04(-0.43%)
Oct 12, 2010
8.097
8.508
8.044
8.458
32,570,434
+0.31(+3.87%)
Oct 11, 2010
8.256
8.296
8.123
8.143
9,126,645
-0.07(-0.81%)
Oct 08, 2010
8.342
8.342
8.163
8.210
14,322,612
-0.09(-1.12%)
Oct 07, 2010
8.256
8.349
8.163
8.302
23,831,752
+0.16(+1.95%)
Oct 06, 2010
8.309
8.389
8.090
8.143
20,696,064
-0.15(-1.84%)
Oct 05, 2010
8.004
8.355
7.911
8.296
29,567,416
+0.40(+5.13%)
Oct 04, 2010
7.924
8.037
7.871
7.891
12,957,893
+0.00(+0.00%)
Oct 01, 2010
8.057
8.123
7.858
7.891
16,477,827
-0.09(-1.08%)
Sep 30, 2010
7.958
8.084
7.858
7.978
21,407,016
+0.08(+1.07%)
Sep 29, 2010
7.911
7.991
7.825
7.893
13,672,375
-0.07(-0.94%)
Sep 28, 2010
7.911
7.984
7.798
7.968
15,707,140
+0.08(+0.99%)
Sep 27, 2010
8.136
8.150
7.878
7.890
11,949,177
-0.22(-2.70%)
Sep 24, 2010
7.905
8.117
7.878
8.108
13,690,895
+0.34(+4.42%)
Sep 23, 2010
7.878
8.064
7.739
7.765
16,312,565
-0.21(-2.66%)
Sep 22, 2010
8.077
8.203
7.964
7.977
15,574,458
-0.16(-1.91%)
Sep 21, 2010
8.216
8.335
8.117
8.133
17,466,142
-0.08(-0.93%)
Sep 20, 2010
8.136
8.249
8.070
8.209
16,041,275
+0.11(+1.31%)
Sep 17, 2010
8.150
8.229
8.090
8.103
13,599,731
-0.16(-1.92%)
Sep 15, 2010
8.189
8.362
8.064
8.262
12,284,155
-0.01(-0.12%)
Sep 14, 2010
8.282
8.342
8.103
8.272
21,855,986
-0.02(-0.20%)
Sep 13, 2010
8.196
8.342
8.163
8.289
17,052,618
+0.28(+3.47%)
Sep 10, 2010
7.964
8.057
7.891
8.011
11,472,720
+0.09(+1.09%)
Sep 09, 2010
7.865
8.024
7.805
7.924
17,143,526
+0.24(+3.10%)
Sep 08, 2010
7.593
7.765
7.587
7.686
11,396,997
+0.15(+1.93%)
Sep 07, 2010
7.818
7.871
7.520
7.540
18,618,320
-0.36(-4.61%)
Sep 03, 2010
7.898
8.011
7.752
7.905
15,415,748
+0.14(+1.79%)
Sep 02, 2010
7.752
7.805
7.659
7.765
12,017,145
+0.04(+0.51%)
Sep 01, 2010
7.454
7.739
7.434
7.726
21,556,528
+0.41(+5.62%)
Aug 31, 2010
7.123
7.321
7.050
7.315
20,436,268
+0.13(+1.75%)
Aug 30, 2010
7.335
7.401
7.182
7.189
17,240,146
-0.22(-2.95%)
Aug 27, 2010
7.321
7.414
7.176
7.408
19,870,148
+0.15(+2.10%)
Aug 26, 2010
7.302
7.593
7.229
7.255
22,330,360
-0.02(-0.27%)
Aug 25, 2010
7.268
7.308
7.136
7.275
23,338,838
-0.04(-0.50%)
Aug 24, 2010
7.520
7.587
7.308
7.312
23,021,698
-0.37(-4.87%)
Aug 23, 2010
7.752
7.898
7.659
7.686
18,255,390
+0.03(+0.35%)
Aug 20, 2010
7.706
7.792
7.507
7.659
20,186,300
-0.08(-1.03%)
Aug 19, 2010
7.931
8.050
7.732
7.739
18,590,388
-0.28(-3.55%)
Aug 18, 2010
7.984
8.097
7.931
8.024
14,567,716
+0.03(+0.33%)
Aug 17, 2010
8.163
8.163
7.977
7.997
12,466,590
-0.08(-0.98%)
Aug 16, 2010
7.958
8.097
7.905
8.077
16,793,992
+0.04(+0.49%)
Aug 13, 2010
8.044
8.206
8.037
8.037
10,636,353
-0.02(-0.25%)
Aug 12, 2010
8.024
8.173
7.997
8.057
13,927,496
-0.15(-1.78%)
Aug 11, 2010
8.435
8.454
8.189
8.203
18,138,378
-0.41(-4.79%)
Aug 10, 2010
8.521
8.640
8.355
8.615
22,553,284
-0.01(-0.13%)
Aug 09, 2010
8.468
8.660
8.295
8.627
19,399,112
+0.22(+2.60%)
Aug 06, 2010
8.501
8.541
8.183
8.408
21,015,488
-0.25(-2.83%)
Aug 05, 2010
8.753
8.759
8.564
8.653
14,728,858
-0.15(-1.73%)
Aug 04, 2010
8.872
8.892
8.713
8.806
9,667,495
-0.01(-0.08%)
Aug 03, 2010
8.885
8.998
8.779
8.812
19,897,356
-0.08(-0.89%)
Aug 02, 2010
8.580
8.905
8.580
8.892
24,265,786
+0.47(+5.59%)
Jul 30, 2010
8.342
8.534
8.295
8.421
14,197,700
-0.07(-0.86%)
Jul 29, 2010
8.574
8.726
8.329
8.494
18,499,772
+0.04(+0.47%)
Jul 28, 2010
8.660
8.733
8.421
8.454
14,658,755
-0.25(-2.89%)
Jul 27, 2010
8.647
8.779
8.547
8.706
27,233,762
+0.21(+2.50%)
Jul 26, 2010
8.150
8.514
8.044
8.494
21,368,886
+0.35(+4.31%)
Jul 23, 2010
8.203
8.236
7.984
8.143
23,153,468
-0.11(-1.29%)
Jul 22, 2010
7.726
8.355
7.693
8.249
41,193,480
+0.78(+10.37%)
Jul 21, 2010
7.885
8.090
7.461
7.474
36,141,760
-0.33(-4.24%)
Jul 20, 2010
7.666
7.818
7.534
7.805
32,476,042
-0.08(-1.01%)
Jul 19, 2010
8.083
8.216
7.799
7.885
30,796,190
-0.18(-2.22%)
Jul 16, 2010
8.647
8.706
8.024
8.064
41,186,036
-0.72(-8.15%)
Jul 15, 2010
8.879
8.896
8.534
8.779
14,189,136
-0.06(-0.67%)
Jul 14, 2010
9.011
9.018
8.746
8.839
16,594,648
-0.23(-2.56%)
Jul 13, 2010
8.932
9.150
8.898
9.071
15,123,430
+0.28(+3.17%)
Jul 12, 2010
8.872
8.945
8.680
8.792
11,793,736
-0.14(-1.56%)
Jul 09, 2010
8.686
8.971
8.574
8.932
15,491,181
+0.26(+2.98%)
Jul 08, 2010
8.680
8.773
8.481
8.673
15,067,559
+0.11(+1.32%)
Jul 07, 2010
8.030
8.580
7.997
8.560
17,252,754
+0.58(+7.31%)
Jul 06, 2010
7.991
8.150
7.858
7.977
16,423,595
+0.15(+1.86%)
Jul 02, 2010
8.123
8.170
7.785
7.832
12,668,782
-0.23(-2.80%)
Jul 01, 2010
8.097
8.302
7.785
8.057
19,842,718
-0.09(-1.06%)
Jun 30, 2010
8.547
8.739
8.136
8.143
25,069,390
-0.44(-5.10%)
Jun 29, 2010
8.733
8.826
8.534
8.580
36,922,480
-0.27(-3.07%)
Jun 25, 2010
8.951
8.991
8.700
8.852
23,932,730
+0.11(+1.29%)
Jun 24, 2010
8.859
8.905
8.700
8.739
18,811,102
-0.21(-2.29%)
Jun 23, 2010
8.965
9.104
8.885
8.945
17,913,140
+0.00(+0.00%)
Jun 22, 2010
8.951
9.219
8.925
8.945
15,390,693
-0.01(-0.15%)
Jun 21, 2010
9.130
9.196
8.912
8.958
12,899,708
-0.03(-0.37%)
Jun 18, 2010
9.064
9.123
8.931
8.991
18,382,408
-0.03(-0.29%)
Jun 17, 2010
9.388
9.388
8.875
9.018
16,943,244
-0.28(-3.06%)
Jun 16, 2010
9.123
9.402
9.123
9.302
21,580,866
+0.03(+0.36%)
Jun 15, 2010
9.024
9.302
8.991
9.269
19,333,326
+0.31(+3.47%)
Jun 14, 2010
8.938
9.097
8.799
8.958
24,128,512
+0.11(+1.27%)
Jun 11, 2010
8.739
8.855
8.620
8.845
13,643,107
-0.01(-0.07%)
Jun 10, 2010
8.726
8.865
8.581
8.852
21,069,246
+0.46(+5.52%)
Jun 09, 2010
8.508
8.687
8.362
8.389
19,026,558
+0.00(+0.00%)
Jun 08, 2010
8.197
8.408
7.978
8.389
24,523,692
+0.23(+2.84%)
Jun 07, 2010
8.329
8.475
8.144
8.157
17,214,160
-0.12(-1.46%)
Jun 04, 2010
8.435
8.574
8.236
8.278
26,640,212
-0.42(-4.78%)
Jun 03, 2010
8.634
8.720
8.508
8.693
16,805,922
+0.05(+0.61%)
Jun 02, 2010
8.309
8.640
8.250
8.640
17,722,022
+0.43(+5.24%)
Jun 01, 2010
8.541
8.713
8.210
8.210
21,739,212
-0.40(-4.62%)
May 28, 2010
8.779
8.806
8.547
8.607
18,319,286
-0.17(-1.96%)
May 27, 2010
8.528
8.792
8.448
8.779
21,511,650
+0.50(+6.00%)
May 26, 2010
8.634
8.720
8.216
8.283
39,789,556
-0.21(-2.49%)
May 25, 2010
7.945
8.501
7.945
8.495
27,181,582
+0.17(+2.07%)
May 24, 2010
8.739
8.786
8.303
8.322
19,988,358
-0.41(-4.70%)
May 21, 2010
8.051
8.739
8.011
8.733
35,210,564
+0.45(+5.44%)
May 20, 2010
8.317
8.647
8.256
8.283
26,031,228
-0.52(-5.94%)
May 19, 2010
8.753
9.090
8.574
8.806
23,788,296
-0.09(-0.97%)
May 18, 2010
9.408
9.421
8.792
8.892
26,930,846
-0.36(-3.93%)
May 17, 2010
9.375
9.501
9.024
9.256
24,487,412
-0.07(-0.71%)
May 14, 2010
9.620
9.620
9.176
9.322
23,552,062
-0.48(-4.86%)
May 13, 2010
9.911
9.978
9.799
9.799
18,541,398
-0.13(-1.33%)
May 12, 2010
9.845
9.931
9.666
9.931
19,444,492
+0.26(+2.67%)
May 11, 2010
9.706
9.865
9.342
9.673
22,108,238
+0.15(+1.60%)
May 10, 2010
9.382
9.819
9.296
9.521
32,150,682
+0.71(+8.04%)
May 07, 2010
9.104
9.196
8.640
8.812
39,682,428
-0.20(-2.20%)
May 06, 2010
9.574
9.693
8.342
9.011
40,708,136
-0.65(-6.72%)
May 05, 2010
9.560
9.885
9.263
9.660
23,360,822
+0.02(+0.21%)
May 04, 2010
10.02
10.02
9.547
9.640
25,179,178
-0.53(-5.21%)
May 03, 2010
9.944
10.24
9.938
10.17
18,141,508
+0.29(+2.98%)
Apr 30, 2010
9.885
10.12
9.832
9.875
23,705,548
+0.03(+0.30%)
Apr 29, 2010
9.752
9.918
9.673
9.845
18,219,496
+0.28(+2.98%)
Apr 28, 2010
9.428
9.680
9.362
9.560
24,086,886
+0.26(+2.78%)
Apr 27, 2010
9.494
9.693
9.282
9.302
24,076,756
-0.31(-3.20%)
Apr 26, 2010
9.944
10.02
9.587
9.610
26,791,168
-0.40(-4.00%)
Apr 23, 2010
9.898
10.01
9.699
10.01
26,907,804
+0.11(+1.07%)
Apr 22, 2010
9.865
9.931
9.488
9.905
51,408,472
-0.13(-1.25%)
Apr 21, 2010
9.852
10.56
9.766
10.03
57,444,864
+0.23(+2.36%)
Apr 20, 2010
9.527
9.805
9.428
9.799
22,637,816
+0.37(+3.93%)
Apr 19, 2010
9.269
9.534
9.123
9.428
21,398,268
+0.03(+0.28%)
Apr 16, 2010
9.819
9.845
9.104
9.402
42,725,580
-0.46(-4.70%)
Apr 15, 2010
9.931
9.984
9.746
9.865
16,234,379
-0.03(-0.27%)
Apr 14, 2010
9.600
9.971
9.587
9.891
22,651,312
+0.40(+4.26%)
Apr 13, 2010
9.455
9.541
9.349
9.488
16,816,550
-0.02(-0.21%)
Apr 12, 2010
9.362
9.560
9.342
9.507
14,081,136
+0.17(+1.84%)
Apr 09, 2010
9.441
9.461
9.243
9.335
20,232,060
-0.11(-1.19%)
Apr 08, 2010
9.402
9.501
9.256
9.448
19,896,112
-0.02(-0.21%)
Apr 07, 2010
9.584
9.673
9.335
9.468
24,908,006
-0.03(-0.35%)
Apr 06, 2010
9.223
9.521
9.210
9.501
27,289,638
+0.26(+2.87%)
Apr 05, 2010
9.024
9.249
9.004
9.236
11,549,210
+0.24(+2.65%)
Apr 01, 2010
9.037
8.998
8.998
8.998
11,050,003
+0.02(+0.22%)
Mar 31, 2010
8.706
9.084
8.706
8.978
21,293,496
+0.20(+2.22%)
Mar 30, 2010
8.799
8.892
8.700
8.783
10,397,197
-0.03(-0.34%)
Mar 29, 2010
8.812
8.892
8.739
8.812
11,086,507
+0.08(+0.91%)
Mar 26, 2010
8.925
9.097
8.673
8.733
31,857,240
-0.14(-1.57%)
Mar 25, 2010
9.090
9.295
8.845
8.872
34,188,132
-0.11(-1.25%)
Mar 24, 2010
8.859
9.110
8.832
8.984
17,240,488
+0.08(+0.89%)
Mar 23, 2010
8.910
8.937
8.726
8.905
14,172,211
+0.02(+0.22%)
Mar 22, 2010
8.673
8.931
8.634
8.885
15,789,107
+0.09(+0.98%)
Mar 19, 2010
8.945
8.997
8.687
8.799
25,949,282
-0.09(-1.04%)
Mar 18, 2010
9.064
9.097
8.813
8.892
17,220,480
-0.17(-1.90%)
Mar 17, 2010
8.958
9.117
8.925
9.064
20,217,824
+0.17(+1.86%)
Mar 16, 2010
8.852
8.964
8.786
8.898
18,880,864
+0.05(+0.52%)
Mar 15, 2010
8.693
8.878
8.614
8.852
17,507,688
+0.15(+1.75%)
Mar 12, 2010
8.938
8.945
8.660
8.700
20,244,094
-0.09(-0.98%)
Mar 11, 2010
8.620
8.852
8.581
8.786
31,216,120
+0.21(+2.47%)
Mar 10, 2010
8.458
8.680
8.419
8.574
29,843,322
+0.22(+2.69%)
Mar 09, 2010
8.276
8.448
8.177
8.349
20,132,508
+0.01(+0.08%)
Mar 08, 2010
8.309
8.481
8.257
8.343
21,075,566
-0.08(-0.94%)
Mar 05, 2010
8.290
8.448
8.230
8.422
20,016,078
+0.26(+3.24%)
Mar 04, 2010
8.071
8.270
8.055
8.157
22,372,086
-0.14(-1.67%)
Mar 03, 2010
8.382
8.429
8.230
8.296
21,806,340
-0.08(-0.95%)
Mar 02, 2010
8.078
8.435
8.078
8.376
25,182,700
+0.28(+3.43%)
Mar 01, 2010
8.151
8.157
7.959
8.098
18,907,100
+0.02(+0.25%)
Feb 26, 2010
8.098
8.164
8.005
8.078
21,667,992
+0.01(+0.08%)
Feb 25, 2010
8.144
8.157
7.906
8.071
37,472,688
-0.32(-3.86%)
Feb 24, 2010
8.184
8.409
8.137
8.395
25,824,324
+0.28(+3.42%)
Feb 23, 2010
8.243
8.309
8.012
8.118
30,827,216
-0.19(-2.23%)
Feb 22, 2010
8.124
8.415
8.091
8.303
27,676,046
+0.21(+2.62%)
Feb 19, 2010
7.866
8.111
7.850
8.091
24,409,520
+0.21(+2.60%)
Feb 18, 2010
7.912
7.959
7.820
7.886
15,818,509
-0.09(-1.08%)
Feb 17, 2010
8.045
8.065
7.866
7.972
22,618,298
-0.02(-0.25%)
Feb 16, 2010
7.760
8.018
7.721
7.992
23,727,678
+0.31(+4.05%)
Feb 12, 2010
7.807
7.681
7.681
7.681
30,245,948
-0.17(-2.19%)
Feb 11, 2010
7.787
7.912
7.668
7.853
26,448,532
+0.12(+1.54%)
Feb 10, 2010
7.602
7.873
7.482
7.734
26,993,026
+0.15(+1.92%)
Feb 09, 2010
7.615
7.727
7.549
7.588
28,124,902
+0.05(+0.70%)
Feb 08, 2010
7.449
7.674
7.284
7.535
44,981,604
+0.09(+1.15%)
Feb 05, 2010
7.443
7.582
7.158
7.449
33,561,000
+0.03(+0.36%)
Feb 04, 2010
7.820
7.899
7.396
7.423
48,439,020
-0.52(-6.50%)
Feb 03, 2010
8.171
8.171
7.833
7.939
42,824,340
-0.32(-3.85%)
Feb 02, 2010
8.257
8.303
7.992
8.257
30,367,130
-0.01(-0.16%)
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.