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
Sumitomo Mitsui Financial Group ADR
(NY:
SMFG
)
13.11
+0.29 (+2.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2012
4.331
4.331
4.295
4.302
327,152
-0.03(-0.66%)
Oct 26, 2012
4.359
4.331
4.331
4.331
630,247
+0.02(+0.50%)
Oct 25, 2012
4.302
4.338
4.295
4.310
485,738
+0.01(+0.33%)
Oct 24, 2012
4.281
4.310
4.260
4.295
613,271
+0.03(+0.67%)
Oct 23, 2012
4.295
4.302
4.260
4.267
276,257
-0.09(-1.96%)
Oct 19, 2012
4.416
4.430
4.345
4.352
512,757
-0.07(-1.61%)
Oct 18, 2012
4.388
4.430
4.381
4.423
374,638
+0.05(+1.14%)
Oct 17, 2012
4.366
4.381
4.352
4.374
152,238
+0.01(+0.16%)
Oct 16, 2012
4.324
4.374
4.324
4.366
348,972
+0.09(+2.16%)
Oct 15, 2012
4.231
4.274
4.224
4.274
289,794
+0.04(+1.01%)
Oct 12, 2012
4.253
4.274
4.224
4.231
433,838
-0.04(-1.00%)
Oct 11, 2012
4.253
4.288
4.249
4.274
253,447
+0.03(+0.67%)
Oct 10, 2012
4.260
4.267
4.238
4.246
539,134
-0.04(-1.00%)
Oct 09, 2012
4.310
4.317
4.267
4.288
333,869
-0.06(-1.47%)
Oct 08, 2012
4.345
4.359
4.324
4.352
307,065
-0.01(-0.33%)
Oct 05, 2012
4.409
4.409
4.359
4.366
206,754
-0.04(-0.97%)
Oct 04, 2012
4.395
4.423
4.388
4.409
278,254
+0.11(+2.48%)
Oct 03, 2012
4.317
4.324
4.295
4.302
364,293
-0.01(-0.33%)
Oct 02, 2012
4.352
4.352
4.302
4.317
376,897
-0.03(-0.65%)
Oct 01, 2012
4.381
4.395
4.338
4.345
392,978
-0.05(-1.13%)
Sep 28, 2012
4.402
4.416
4.366
4.395
881,593
-0.12(-2.68%)
Sep 27, 2012
4.494
4.516
4.473
4.516
366,408
+0.06(+1.28%)
Sep 26, 2012
4.480
4.484
4.452
4.459
449,084
-0.14(-2.94%)
Sep 25, 2012
4.608
4.637
4.587
4.594
1,209,107
-0.01(-0.15%)
Sep 24, 2012
4.573
4.615
4.573
4.601
352,033
+0.01(+0.31%)
Sep 21, 2012
4.615
4.615
4.580
4.587
302,202
-0.03(-0.62%)
Sep 20, 2012
4.622
4.637
4.601
4.615
624,409
-0.06(-1.37%)
Sep 19, 2012
4.701
4.701
4.667
4.679
350,295
-0.01(-0.15%)
Sep 18, 2012
4.658
4.694
4.651
4.686
527,207
-0.03(-0.60%)
Sep 17, 2012
4.722
4.743
4.694
4.715
444,295
-0.04(-0.90%)
Sep 14, 2012
4.722
4.779
4.722
4.758
483,070
+0.15(+3.24%)
Sep 13, 2012
4.509
4.630
4.487
4.608
1,029,766
+0.09(+1.89%)
Sep 12, 2012
4.509
4.530
4.509
4.523
303,343
+0.05(+1.11%)
Sep 11, 2012
4.459
4.487
4.459
4.473
386,026
+0.02(+0.48%)
Sep 10, 2012
4.502
4.502
4.452
4.452
330,271
-0.02(-0.48%)
Sep 07, 2012
4.459
4.487
4.430
4.473
406,799
+0.06(+1.29%)
Sep 06, 2012
4.324
4.423
4.324
4.416
659,194
+0.11(+2.48%)
Sep 05, 2012
4.281
4.317
4.281
4.310
477,904
-0.06(-1.30%)
Sep 04, 2012
4.402
4.402
4.352
4.366
309,369
-0.06(-1.29%)
Aug 31, 2012
4.395
4.430
4.352
4.423
510,499
+0.02(+0.48%)
Aug 30, 2012
4.438
4.445
4.402
4.402
744,481
-0.09(-1.90%)
Aug 29, 2012
4.473
4.505
4.452
4.487
731,756
+0.01(+0.32%)
Aug 27, 2012
4.480
4.502
4.459
4.473
394,010
-0.04(-0.79%)
Aug 24, 2012
4.466
4.523
4.466
4.509
468,411
+0.01(+0.16%)
Aug 23, 2012
4.494
4.523
4.494
4.502
682,246
+0.00(+0.00%)
Aug 22, 2012
4.466
4.523
4.466
4.502
1,217,196
+0.03(+0.64%)
Aug 21, 2012
4.494
4.530
4.459
4.473
1,127,052
+0.01(+0.16%)
Aug 20, 2012
4.459
4.487
4.459
4.466
704,186
-0.08(-1.72%)
Aug 17, 2012
4.480
4.551
4.466
4.544
17,894,594
+0.14(+3.23%)
Aug 16, 2012
4.416
4.459
4.395
4.402
17,667,710
+0.04(+0.81%)
Aug 15, 2012
4.338
4.381
4.331
4.366
32,032,546
-0.08(-1.76%)
Aug 14, 2012
4.473
4.480
4.423
4.445
14,815,251
-0.16(-3.40%)
Aug 13, 2012
4.651
4.651
4.566
4.601
669,335
-0.04(-0.77%)
Aug 10, 2012
4.615
4.644
4.608
4.637
236,972
+0.01(+0.31%)
Aug 09, 2012
4.679
4.679
4.602
4.622
238,493
+0.01(+0.15%)
Aug 08, 2012
4.587
4.644
4.587
4.615
300,921
-0.07(-1.52%)
Aug 07, 2012
4.665
4.729
4.658
4.686
418,403
+0.05(+1.07%)
Aug 06, 2012
4.615
4.665
4.615
4.637
324,607
+0.01(+0.31%)
Aug 03, 2012
4.566
4.630
4.551
4.622
2,238,855
+0.06(+1.40%)
Aug 02, 2012
4.558
4.587
4.523
4.558
696,435
+0.03(+0.63%)
Aug 01, 2012
4.551
4.573
4.530
4.530
275,274
+0.04(+0.79%)
Jul 31, 2012
4.544
4.644
4.494
4.494
474,706
-0.06(-1.40%)
Jul 30, 2012
4.573
4.594
4.523
4.558
288,039
-0.11(-2.44%)
Jul 27, 2012
4.537
4.694
4.519
4.672
617,367
+0.14(+2.98%)
Jul 26, 2012
4.523
4.551
4.502
4.537
421,042
+0.15(+3.40%)
Jul 25, 2012
4.366
4.423
4.338
4.388
872,928
+0.04(+0.98%)
Jul 24, 2012
4.338
4.359
4.302
4.345
967,977
+0.03(+0.66%)
Jul 23, 2012
4.317
4.317
4.274
4.317
376,794
-0.11(-2.57%)
Jul 20, 2012
3.954
4.452
3.947
4.430
718,481
-0.15(-3.26%)
Jul 19, 2012
4.587
4.608
4.573
4.580
264,314
+0.00(+0.00%)
Jul 18, 2012
4.530
4.587
4.523
4.580
368,488
-0.01(-0.16%)
Jul 17, 2012
4.601
4.615
4.566
4.587
406,109
-0.03(-0.62%)
Jul 16, 2012
4.601
4.637
4.594
4.615
302,797
-0.04(-0.76%)
Jul 13, 2012
4.544
4.665
4.530
4.651
401,210
+0.07(+1.55%)
Jul 12, 2012
4.601
4.601
4.558
4.580
327,073
-0.11(-2.28%)
Jul 11, 2012
4.701
4.715
4.658
4.686
300,143
+0.03(+0.61%)
Jul 10, 2012
4.694
4.708
4.637
4.658
428,487
-0.10(-2.09%)
Jul 09, 2012
4.715
4.758
4.686
4.758
395,195
+0.01(+0.15%)
Jul 06, 2012
4.736
4.765
4.715
4.750
461,444
-0.02(-0.45%)
Jul 05, 2012
4.743
4.793
4.743
4.772
459,034
-0.07(-1.47%)
Jul 03, 2012
4.786
4.843
4.779
4.843
313,309
+0.10(+2.10%)
Jul 02, 2012
4.708
4.765
4.708
4.743
388,520
+0.02(+0.45%)
Jun 29, 2012
4.701
4.743
4.701
4.722
501,852
+0.05(+1.07%)
Jun 28, 2012
4.630
4.672
4.622
4.672
650,170
+0.11(+2.50%)
Jun 27, 2012
4.537
4.587
4.523
4.558
300,363
+0.08(+1.75%)
Jun 26, 2012
4.452
4.480
4.438
4.480
427,416
+0.04(+0.80%)
Jun 25, 2012
4.466
4.473
4.430
4.445
349,746
-0.06(-1.42%)
Jun 22, 2012
4.509
4.530
4.488
4.509
439,820
+0.01(+0.32%)
Jun 21, 2012
4.587
4.601
4.494
4.494
1,127,772
-0.12(-2.62%)
Jun 20, 2012
4.594
4.630
4.566
4.615
533,533
+0.04(+0.93%)
Jun 19, 2012
4.509
4.580
4.509
4.573
425,077
+0.06(+1.26%)
Jun 18, 2012
4.480
4.530
4.480
4.516
459,858
+0.01(+0.16%)
Jun 15, 2012
4.473
4.523
4.466
4.509
375,751
+0.10(+2.26%)
Jun 14, 2012
4.345
4.416
4.338
4.409
467,619
+0.16(+3.68%)
Jun 13, 2012
4.246
4.292
4.224
4.253
330,766
+0.00(+0.00%)
Jun 12, 2012
4.238
4.274
4.224
4.253
309,802
+0.05(+1.18%)
Jun 11, 2012
4.246
4.267
4.189
4.203
443,748
-0.06(-1.34%)
Jun 08, 2012
4.288
4.288
4.231
4.260
484,680
-0.08(-1.80%)
Jun 07, 2012
4.359
4.381
4.338
4.338
645,856
+0.01(+0.33%)
Jun 06, 2012
4.246
4.331
4.246
4.324
1,310,278
+0.11(+2.53%)
Jun 05, 2012
4.182
4.224
4.160
4.217
665,561
+0.15(+3.67%)
Jun 04, 2012
4.103
4.139
4.018
4.068
606,112
+0.00(+0.00%)
Jun 01, 2012
4.118
4.164
4.061
4.068
482,482
-0.13(-3.05%)
May 31, 2012
4.160
4.221
4.125
4.196
1,197,080
+0.06(+1.55%)
May 30, 2012
4.139
4.153
4.125
4.132
1,325,149
-0.09(-2.19%)
May 29, 2012
4.203
4.224
4.174
4.224
457,350
+0.07(+1.71%)
May 25, 2012
4.139
4.174
4.139
4.153
415,692
-0.04(-0.85%)
May 24, 2012
4.210
4.235
4.167
4.189
377,594
-0.02(-0.51%)
May 23, 2012
4.160
4.210
4.125
4.210
510,492
+0.01(+0.17%)
May 22, 2012
4.174
4.231
4.146
4.203
1,321,556
+0.08(+1.90%)
May 21, 2012
4.125
4.146
4.103
4.125
690,127
-0.01(-0.17%)
May 18, 2012
4.246
4.246
4.125
4.132
742,411
-0.07(-1.69%)
May 17, 2012
4.246
4.260
4.196
4.203
1,630,961
+0.04(+0.85%)
May 16, 2012
4.160
4.224
4.160
4.167
758,875
+0.00(+0.00%)
May 15, 2012
4.210
4.217
4.125
4.167
406,092
-0.03(-0.68%)
May 14, 2012
4.238
4.260
4.196
4.196
535,257
-0.04(-1.01%)
May 11, 2012
4.231
4.288
4.224
4.238
715,425
-0.11(-2.61%)
May 10, 2012
4.352
4.374
4.345
4.352
557,888
+0.01(+0.16%)
May 09, 2012
4.310
4.352
4.281
4.345
592,525
-0.01(-0.33%)
May 08, 2012
4.374
4.409
4.324
4.359
470,772
-0.08(-1.76%)
May 07, 2012
4.409
4.459
4.409
4.438
363,994
+0.01(+0.32%)
May 04, 2012
4.445
4.459
4.409
4.423
375,769
-0.06(-1.27%)
May 03, 2012
4.466
4.491
4.445
4.480
375,448
-0.02(-0.47%)
May 02, 2012
4.459
4.523
4.438
4.502
597,680
-0.01(-0.16%)
May 01, 2012
4.494
4.530
4.452
4.509
424,500
-0.08(-1.71%)
Apr 30, 2012
4.587
4.622
4.558
4.587
447,028
-0.04(-0.77%)
Apr 27, 2012
4.615
4.622
4.587
4.622
260,419
+0.00(+0.00%)
Apr 26, 2012
4.587
4.651
4.580
4.622
485,461
+0.01(+0.31%)
Apr 25, 2012
4.573
4.615
4.573
4.608
550,007
+0.04(+0.78%)
Apr 24, 2012
4.566
4.594
4.551
4.573
566,577
-0.01(-0.16%)
Apr 23, 2012
4.608
4.608
4.558
4.580
844,409
-0.12(-2.57%)
Apr 20, 2012
4.637
4.701
4.630
4.701
1,256,554
+0.04(+0.92%)
Apr 19, 2012
4.722
4.729
4.644
4.658
1,089,423
-0.09(-1.95%)
Apr 18, 2012
4.715
4.765
4.694
4.750
5,381,745
+0.04(+0.75%)
Apr 17, 2012
4.722
4.743
4.694
4.715
430,483
-0.01(-0.15%)
Apr 16, 2012
4.722
4.729
4.679
4.722
7,363,731
-0.03(-0.60%)
Apr 13, 2012
4.758
4.772
4.722
4.750
1,690,795
+0.09(+1.98%)
Apr 12, 2012
4.608
4.672
4.594
4.658
612,641
+0.04(+0.92%)
Apr 11, 2012
4.587
4.630
4.580
4.615
695,803
+0.08(+1.72%)
Apr 10, 2012
4.566
4.587
4.516
4.537
685,042
+0.01(+0.31%)
Apr 09, 2012
4.530
4.544
4.494
4.523
229,913
-0.02(-0.47%)
Apr 05, 2012
4.544
4.566
4.523
4.544
612,362
-0.04(-0.78%)
Apr 04, 2012
4.608
4.608
4.558
4.580
194,398
-0.09(-1.83%)
Apr 03, 2012
4.750
4.750
4.644
4.665
268,325
-0.16(-3.24%)
Apr 02, 2012
4.758
4.829
4.750
4.822
446,020
+0.10(+2.11%)
Mar 30, 2012
4.750
4.758
4.715
4.722
419,036
-0.05(-1.04%)
Mar 29, 2012
4.765
4.772
4.729
4.772
380,156
-0.04(-0.89%)
Mar 28, 2012
4.822
4.822
4.772
4.814
318,151
-0.06(-1.17%)
Mar 27, 2012
4.907
4.964
4.857
4.871
938,775
-0.06(-1.30%)
Mar 26, 2012
4.864
4.957
4.843
4.935
755,190
+0.08(+1.61%)
Mar 23, 2012
4.850
4.878
4.829
4.857
313,397
-0.01(-0.29%)
Mar 22, 2012
4.871
4.900
4.857
4.871
406,649
+0.01(+0.15%)
Mar 21, 2012
4.893
4.900
4.850
4.864
438,870
-0.12(-2.43%)
Mar 20, 2012
4.942
4.992
4.921
4.985
509,207
-0.03(-0.57%)
Mar 19, 2012
4.971
5.021
4.971
5.014
373,466
+0.06(+1.15%)
Mar 16, 2012
4.921
4.978
4.921
4.957
669,975
+0.06(+1.31%)
Mar 15, 2012
4.878
4.907
4.857
4.893
607,449
+0.01(+0.29%)
Mar 14, 2012
4.900
4.921
4.864
4.878
324,479
-0.03(-0.58%)
Mar 13, 2012
4.822
4.907
4.822
4.907
960,282
+0.13(+2.68%)
Mar 12, 2012
4.800
4.800
4.758
4.779
348,752
-0.06(-1.32%)
Mar 09, 2012
4.864
4.878
4.822
4.843
506,504
-0.01(-0.15%)
Mar 08, 2012
4.793
4.850
4.786
4.850
545,016
+0.14(+2.87%)
Mar 07, 2012
4.722
4.729
4.686
4.715
323,805
+0.06(+1.22%)
Mar 06, 2012
4.686
4.686
4.630
4.658
667,219
-0.07(-1.50%)
Mar 05, 2012
4.750
4.772
4.715
4.729
397,247
-0.04(-0.89%)
Mar 02, 2012
4.779
4.800
4.758
4.772
377,376
-0.06(-1.18%)
Mar 01, 2012
4.822
4.864
4.814
4.829
486,855
+0.00(+0.00%)
Feb 29, 2012
4.928
4.928
4.829
4.829
747,899
-0.14(-2.72%)
Feb 28, 2012
4.935
4.978
4.935
4.964
376,061
+0.09(+1.75%)
Feb 27, 2012
4.843
4.893
4.829
4.878
363,876
-0.05(-1.01%)
Feb 24, 2012
4.900
4.950
4.900
4.928
670,028
+0.10(+2.06%)
Feb 23, 2012
4.822
4.857
4.800
4.829
391,643
+0.03(+0.59%)
Feb 22, 2012
4.814
4.829
4.786
4.800
488,502
-0.01(-0.15%)
Feb 21, 2012
4.822
4.822
4.779
4.807
492,113
-0.04(-0.88%)
Feb 17, 2012
4.864
4.907
4.850
4.850
962,710
-0.10(-2.01%)
Feb 16, 2012
4.886
4.950
4.829
4.950
6,405,176
+0.06(+1.31%)
Feb 15, 2012
4.935
4.935
4.871
4.886
416,415
+0.12(+2.54%)
Feb 14, 2012
4.758
4.772
4.722
4.765
363,766
+0.02(+0.45%)
Feb 13, 2012
4.701
4.758
4.701
4.743
211,966
+0.11(+2.30%)
Feb 10, 2012
4.672
4.672
4.630
4.637
298,841
-0.16(-3.41%)
Feb 09, 2012
4.800
4.829
4.786
4.800
279,221
+0.01(+0.15%)
Feb 08, 2012
4.786
4.807
4.743
4.793
621,148
+0.04(+0.75%)
Feb 07, 2012
4.694
4.779
4.694
4.758
452,833
+0.09(+1.98%)
Feb 06, 2012
4.694
4.708
4.658
4.665
607,787
-0.04(-0.91%)
Feb 03, 2012
4.679
4.708
4.651
4.708
538,736
+0.01(+0.15%)
Feb 02, 2012
4.672
4.715
4.651
4.701
486,147
+0.11(+2.32%)
Feb 01, 2012
4.580
4.615
4.580
4.594
590,297
+0.08(+1.73%)
Jan 31, 2012
4.523
4.530
4.487
4.516
652,651
-0.04(-0.78%)
Jan 30, 2012
4.502
4.551
4.480
4.551
735,109
+0.11(+2.56%)
Jan 27, 2012
4.388
4.473
4.374
4.438
3,583,749
+0.04(+0.97%)
Jan 26, 2012
4.423
4.452
4.381
4.395
676,052
-0.04(-0.80%)
Jan 25, 2012
4.409
4.438
4.366
4.430
486,694
+0.04(+0.81%)
Jan 24, 2012
4.381
4.409
4.381
4.395
385,761
-0.04(-0.80%)
Jan 23, 2012
4.395
4.445
4.388
4.430
1,845,833
+0.06(+1.47%)
Jan 20, 2012
4.338
4.374
4.317
4.366
879,450
+0.14(+3.37%)
Jan 19, 2012
4.210
4.253
4.203
4.224
408,735
+0.08(+1.89%)
Jan 18, 2012
4.089
4.160
4.089
4.146
289,984
+0.04(+1.04%)
Jan 17, 2012
4.125
4.125
4.096
4.103
463,249
-0.01(-0.35%)
Jan 13, 2012
4.089
4.125
4.082
4.118
226,331
-0.03(-0.69%)
Jan 12, 2012
4.139
4.160
4.118
4.146
277,167
+0.00(+0.00%)
Jan 11, 2012
4.110
4.153
4.096
4.146
496,080
+0.09(+2.10%)
Jan 10, 2012
4.075
4.096
4.061
4.061
295,673
+0.04(+0.88%)
Jan 09, 2012
4.039
4.046
4.018
4.025
264,819
+0.01(+0.18%)
Jan 06, 2012
4.039
4.039
3.997
4.018
185,196
-0.03(-0.70%)
Jan 05, 2012
4.061
4.068
4.032
4.046
219,546
-0.06(-1.39%)
Jan 04, 2012
4.096
4.110
4.075
4.103
564,776
+0.18(+4.72%)
Dec 30, 2011
3.940
3.940
3.911
3.918
299,073
+0.01(+0.36%)
Dec 29, 2011
3.847
3.918
3.847
3.904
662,460
+0.09(+2.23%)
Dec 28, 2011
3.854
3.854
3.812
3.819
324,361
-0.09(-2.36%)
Dec 27, 2011
3.933
3.940
3.883
3.911
380,814
-0.07(-1.79%)
Dec 23, 2011
3.947
3.990
3.940
3.982
358,998
+0.06(+1.63%)
Dec 21, 2011
3.918
3.926
3.883
3.918
596,527
-0.01(-0.36%)
Dec 20, 2011
3.926
3.947
3.911
3.933
1,356,716
+0.08(+2.03%)
Dec 19, 2011
3.926
3.933
3.854
3.854
872,638
-0.09(-2.17%)
Dec 16, 2011
3.975
3.975
3.926
3.940
505,198
-0.06(-1.60%)
Dec 15, 2011
4.025
4.039
3.990
4.004
412,639
+0.01(+0.36%)
Dec 14, 2011
4.025
4.025
3.968
3.990
637,087
-0.03(-0.71%)
Dec 13, 2011
4.039
4.089
3.997
4.018
440,095
-0.06(-1.40%)
Dec 12, 2011
4.110
4.110
4.032
4.075
307,764
-0.04(-1.04%)
Dec 09, 2011
4.054
4.132
4.046
4.118
530,943
+0.13(+3.21%)
Dec 08, 2011
4.046
4.096
3.990
3.990
484,181
-0.11(-2.77%)
Dec 07, 2011
4.061
4.103
4.039
4.103
442,995
+0.04(+1.05%)
Dec 06, 2011
4.046
4.075
4.032
4.061
400,668
+0.01(+0.35%)
Dec 05, 2011
4.061
4.089
4.025
4.046
426,853
+0.11(+2.71%)
Dec 02, 2011
3.975
3.997
3.940
3.940
446,540
+0.01(+0.18%)
Dec 01, 2011
3.926
3.975
3.918
3.933
1,533,291
-0.04(-0.90%)
Nov 30, 2011
4.004
4.004
3.897
3.968
1,101,741
+0.18(+4.89%)
Nov 29, 2011
3.790
3.825
3.748
3.783
1,661,414
-0.01(-0.19%)
Nov 28, 2011
3.783
3.833
3.776
3.790
855,653
+0.11(+2.90%)
Nov 25, 2011
3.684
3.731
3.655
3.684
464,222
+0.04(+0.97%)
Nov 23, 2011
3.719
3.719
3.648
3.648
602,328
-0.06(-1.72%)
Nov 22, 2011
3.741
3.769
3.712
3.712
742,494
-0.05(-1.32%)
Nov 21, 2011
3.712
3.783
3.655
3.762
2,631,597
+0.02(+0.57%)
Nov 18, 2011
3.790
3.790
3.726
3.741
538,828
-0.07(-1.87%)
Nov 17, 2011
3.840
3.876
3.769
3.812
356,104
-0.02(-0.56%)
Nov 16, 2011
3.840
3.890
3.812
3.833
346,491
-0.03(-0.74%)
Nov 15, 2011
3.840
3.869
3.790
3.862
776,862
+0.00(+0.00%)
Nov 14, 2011
3.776
3.876
3.776
3.862
376,805
+0.13(+3.43%)
Nov 11, 2011
3.705
3.741
3.691
3.734
305,411
+0.06(+1.55%)
Nov 10, 2011
3.712
3.726
3.662
3.677
424,406
-0.08(-2.08%)
Nov 09, 2011
3.819
3.819
3.744
3.755
482,645
-0.15(-3.83%)
Nov 08, 2011
3.883
3.926
3.840
3.904
316,101
-0.01(-0.36%)
Nov 07, 2011
3.897
3.933
3.876
3.918
304,133
+0.04(+1.10%)
Nov 04, 2011
3.883
3.904
3.840
3.876
328,350
-0.08(-1.98%)
Nov 03, 2011
3.954
3.962
3.904
3.954
240,814
+0.04(+0.91%)
Nov 02, 2011
3.926
3.936
3.862
3.918
421,166
+0.03(+0.73%)
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.