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
Ultra S&P500 2X ETF
(NY:
SSO
)
81.71
+1.34 (+1.67%)
Official Closing Price
Updated: 8:00 PM EDT, Jun 12, 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, 2008
3.606
3.876
3.565
3.738
597,373,696
+0.14(+3.89%)
Oct 30, 2008
3.667
3.718
3.452
3.598
731,474,304
+0.16(+4.68%)
Oct 29, 2008
3.500
3.768
3.389
3.437
999,900,352
-0.09(-2.45%)
Oct 28, 2008
3.085
3.536
2.884
3.523
958,031,616
+0.64(+22.12%)
Oct 27, 2008
2.993
3.234
2.885
2.885
707,604,800
-0.21(-6.68%)
Oct 24, 2008
2.832
3.273
2.813
3.092
863,326,848
-0.24(-7.21%)
Oct 23, 2008
3.310
3.458
2.980
3.332
976,589,440
+0.00(+0.11%)
Oct 22, 2008
3.541
3.571
3.099
3.329
686,122,432
-0.37(-10.00%)
Oct 21, 2008
3.821
3.966
3.698
3.698
562,068,160
-0.22(-5.71%)
Oct 20, 2008
3.714
3.942
3.604
3.922
498,650,304
+0.32(+8.80%)
Oct 17, 2008
3.456
3.966
3.435
3.605
772,247,872
-0.00(-0.06%)
Oct 16, 2008
3.425
3.654
3.057
3.607
1,042,939,584
+0.22(+6.55%)
Oct 15, 2008
3.910
3.932
3.355
3.386
659,667,648
-0.70(-17.11%)
Oct 14, 2008
4.509
4.643
3.884
4.085
706,111,232
-0.06(-1.38%)
Oct 13, 2008
3.707
4.171
3.635
4.142
527,979,744
+0.76(+22.41%)
Oct 10, 2008
3.161
3.768
2.812
3.383
1,165,499,776
-0.08(-2.36%)
Oct 09, 2008
4.187
4.282
3.449
3.465
618,866,240
-0.57(-14.04%)
Oct 08, 2008
4.016
4.404
3.949
4.031
748,123,840
-0.19(-4.43%)
Oct 07, 2008
4.845
4.886
4.194
4.218
513,828,608
-0.45(-9.74%)
Oct 06, 2008
4.855
4.902
4.267
4.673
615,884,928
-0.46(-8.92%)
Oct 03, 2008
5.410
5.670
5.068
5.130
421,601,152
-0.18(-3.45%)
Oct 02, 2008
5.599
5.622
5.235
5.313
269,068,000
-0.45(-7.78%)
Oct 01, 2008
5.626
5.790
5.518
5.761
199,182,880
+0.04(+0.78%)
Sep 30, 2008
5.521
5.781
5.433
5.717
186,848,224
+0.33(+6.06%)
Sep 29, 2008
6.097
6.115
5.234
5.390
393,276,704
-0.90(-14.35%)
Sep 26, 2008
6.070
6.332
6.025
6.293
0
+0.03(+0.52%)
Sep 25, 2008
6.143
6.381
6.096
6.260
236,324,720
+0.20(+3.29%)
Sep 24, 2008
6.127
6.155
5.962
6.061
247,688,720
+0.01(+0.19%)
Sep 23, 2008
6.314
6.431
6.045
6.049
264,528,272
-0.31(-4.83%)
Sep 22, 2008
6.672
6.694
6.252
6.356
151,127,664
-0.32(-4.82%)
Sep 19, 2008
6.864
7.000
6.592
6.678
0
+0.43(+6.95%)
Sep 18, 2008
5.969
6.322
5.542
6.244
356,454,400
+0.41(+7.04%)
Sep 17, 2008
6.143
6.228
5.775
5.833
360,963,104
-0.59(-9.17%)
Sep 16, 2008
5.885
6.423
5.885
6.423
270,245,984
+0.23(+3.77%)
Sep 15, 2008
6.382
6.650
6.189
6.189
215,653,008
-0.65(-9.56%)
Sep 12, 2008
6.654
6.854
6.601
6.844
128,511,336
+0.06(+0.91%)
Sep 11, 2008
6.423
6.802
6.367
6.782
126,079,200
+0.19(+2.85%)
Sep 10, 2008
6.608
6.715
6.474
6.594
113,742,888
+0.06(+0.93%)
Sep 09, 2008
6.970
6.998
6.503
6.533
129,419,128
-0.43(-6.20%)
Sep 08, 2008
7.068
7.091
6.754
6.965
154,194,592
+0.27(+4.10%)
Sep 05, 2008
6.570
6.741
6.437
6.691
0
+0.04(+0.60%)
Sep 04, 2008
6.971
7.000
6.640
6.651
155,323,504
-0.42(-6.00%)
Sep 03, 2008
7.070
7.140
6.967
7.076
92,559,040
-0.02(-0.23%)
Sep 02, 2008
7.327
7.391
7.035
7.092
109,059,464
-0.07(-1.03%)
Aug 29, 2008
7.273
7.324
7.144
7.166
52,406,692
-0.16(-2.23%)
Aug 28, 2008
7.222
7.345
7.212
7.329
56,709,664
+0.17(+2.41%)
Aug 27, 2008
7.041
7.182
7.013
7.156
61,097,080
+0.13(+1.79%)
Aug 26, 2008
6.987
7.079
6.937
7.030
65,285,304
+0.05(+0.72%)
Aug 25, 2008
7.187
7.196
6.956
6.980
64,635,240
-0.27(-3.78%)
Aug 22, 2008
7.174
7.280
7.161
7.254
55,908,056
+0.16(+2.32%)
Aug 21, 2008
6.960
7.146
6.945
7.090
55,017,196
+0.03(+0.38%)
Aug 20, 2008
7.027
7.093
6.916
7.063
84,083,960
+0.06(+0.85%)
Aug 19, 2008
7.037
7.070
6.942
7.004
77,557,016
-0.14(-2.02%)
Aug 18, 2008
7.331
7.386
7.067
7.148
79,474,472
-0.20(-2.73%)
Aug 15, 2008
7.326
7.384
7.252
7.349
0
+0.07(+0.90%)
Aug 14, 2008
7.089
7.362
7.081
7.284
86,647,568
+0.09(+1.30%)
Aug 13, 2008
7.194
7.294
7.076
7.190
83,611,552
-0.07(-0.92%)
Aug 12, 2008
7.366
7.373
7.189
7.257
64,413,276
-0.16(-2.12%)
Aug 11, 2008
7.284
7.505
7.251
7.414
74,348,312
+0.14(+1.91%)
Aug 08, 2008
6.960
7.329
6.942
7.275
76,677,808
+0.27(+3.85%)
Aug 07, 2008
7.113
7.170
6.958
7.006
53,960,628
-0.23(-3.15%)
Aug 06, 2008
7.124
7.266
7.084
7.233
62,750,664
+0.06(+0.90%)
Aug 05, 2008
6.914
7.194
6.897
7.169
59,922,944
+0.36(+5.33%)
Aug 04, 2008
6.915
6.925
6.773
6.806
67,341,984
-0.12(-1.75%)
Aug 01, 2008
7.033
7.053
6.837
6.928
74,986,336
-0.07(-1.03%)
Jul 31, 2008
7.069
7.198
6.979
7.000
72,577,064
-0.19(-2.68%)
Jul 30, 2008
7.030
7.193
6.970
7.193
80,492,880
+0.25(+3.58%)
Jul 29, 2008
6.948
6.953
6.685
6.944
72,542,720
+0.28(+4.24%)
Jul 28, 2008
6.868
6.929
6.640
6.662
68,108,944
-0.20(-2.89%)
Jul 25, 2008
6.911
6.960
6.832
6.860
67,722,160
+0.01(+0.15%)
Jul 24, 2008
7.186
7.197
6.832
6.850
89,013,736
-0.33(-4.55%)
Jul 23, 2008
7.145
7.281
7.106
7.176
107,846,376
+0.09(+1.20%)
Jul 22, 2008
6.834
7.128
6.809
7.091
80,819,376
+0.15(+2.10%)
Jul 21, 2008
7.000
7.022
6.885
6.945
64,278,328
+0.01(+0.20%)
Jul 18, 2008
6.950
6.966
6.840
6.931
68,410,160
+0.08(+1.18%)
Jul 17, 2008
6.851
6.964
6.726
6.851
128,941,864
+0.13(+1.91%)
Jul 16, 2008
6.458
6.778
6.413
6.722
137,993,728
+0.31(+4.88%)
Jul 15, 2008
6.487
6.668
6.300
6.410
170,852,000
-0.17(-2.57%)
Jul 14, 2008
6.869
6.900
6.557
6.579
119,097,672
-0.14(-2.10%)
Jul 11, 2008
6.722
6.925
6.564
6.720
171,835,584
-0.15(-2.21%)
Jul 10, 2008
6.784
6.921
6.683
6.872
121,338,048
+0.09(+1.27%)
Jul 09, 2008
7.120
7.148
6.768
6.785
104,536,576
-0.31(-4.41%)
Jul 08, 2008
6.847
7.106
6.760
7.098
134,506,736
+0.26(+3.88%)
Jul 07, 2008
7.041
7.107
6.727
6.833
117,817,344
-0.15(-2.09%)
Jul 04, 2008
7.083
7.083
6.853
6.979
74,237,568
+0.00(+0.00%)
Jul 03, 2008
7.083
7.083
6.853
6.979
74,237,568
+0.02(+0.22%)
Jul 02, 2008
7.278
7.354
6.952
6.964
102,692,840
-0.26(-3.57%)
Jul 01, 2008
7.026
7.236
6.955
7.222
124,754,688
+0.03(+0.42%)
Jun 30, 2008
7.174
7.291
7.112
7.191
73,666,024
+0.06(+0.87%)
Jun 27, 2008
7.223
7.286
7.081
7.130
82,979,880
-0.07(-1.04%)
Jun 26, 2008
7.489
7.515
7.203
7.204
112,210,432
-0.44(-5.73%)
Jun 25, 2008
7.624
7.814
7.613
7.642
78,653,176
+0.07(+0.99%)
Jun 24, 2008
7.551
7.706
7.450
7.567
83,206,240
-0.05(-0.66%)
Jun 23, 2008
7.687
7.706
7.602
7.617
57,721,328
-0.01(-0.17%)
Jun 20, 2008
7.785
7.811
7.593
7.630
93,366,152
-0.27(-3.40%)
Jun 19, 2008
7.859
7.985
7.785
7.898
81,891,040
+0.04(+0.56%)
Jun 18, 2008
7.926
7.971
7.813
7.854
97,146,440
-0.17(-2.07%)
Jun 17, 2008
8.206
8.211
8.013
8.020
64,903,172
-0.10(-1.22%)
Jun 16, 2008
8.021
8.192
8.020
8.119
55,679,792
+0.01(+0.16%)
Jun 13, 2008
7.984
8.134
7.921
8.106
68,989,936
+0.20(+2.48%)
Jun 12, 2008
7.910
8.055
7.796
7.910
60,140,560
+0.06(+0.74%)
Jun 11, 2008
8.083
8.099
7.841
7.852
86,636,184
-0.23(-2.89%)
Jun 10, 2008
8.139
8.220
8.036
8.085
78,052,888
-0.09(-1.14%)
Jun 09, 2008
8.188
8.269
8.024
8.178
60,727,496
+0.04(+0.46%)
Jun 06, 2008
8.527
8.559
8.129
8.141
99,306,728
-0.55(-6.30%)
Jun 05, 2008
8.415
8.688
8.386
8.688
58,287,604
+0.34(+4.07%)
Jun 04, 2008
8.323
8.486
8.286
8.349
73,962,096
-0.02(-0.22%)
Jun 03, 2008
8.506
8.545
8.257
8.367
65,843,840
-0.09(-1.01%)
Jun 02, 2008
8.568
8.575
8.352
8.453
54,829,004
-0.17(-1.99%)
May 30, 2008
8.658
8.684
8.598
8.624
32,343,990
+0.02(+0.24%)
May 29, 2008
8.491
8.707
8.485
8.603
41,676,896
+0.07(+0.88%)
May 28, 2008
8.495
8.528
8.359
8.528
62,221,440
+0.08(+0.99%)
May 27, 2008
8.336
8.471
8.299
8.444
60,907,436
+0.12(+1.39%)
May 26, 2008
8.488
8.503
8.297
8.329
0
+0.02(+0.27%)
May 23, 2008
8.488
8.503
8.297
8.307
72,514,920
-0.24(-2.80%)
May 22, 2008
8.527
8.621
8.511
8.546
56,434,888
+0.01(+0.07%)
May 21, 2008
8.833
8.868
8.488
8.540
79,161,520
-0.30(-3.42%)
May 20, 2008
8.892
8.898
8.741
8.842
78,042,992
-0.15(-1.65%)
May 19, 2008
8.959
9.133
8.901
8.990
63,547,752
+0.04(+0.47%)
May 16, 2008
8.974
8.974
8.811
8.948
57,592,568
+0.02(+0.20%)
May 15, 2008
8.740
8.938
8.715
8.931
56,003,680
+0.21(+2.38%)
May 14, 2008
8.754
8.885
8.723
8.723
57,093,300
+0.05(+0.52%)
May 13, 2008
8.721
8.723
8.586
8.678
57,452,496
-0.00(-0.03%)
May 12, 2008
8.526
8.680
8.463
8.680
42,945,668
+0.19(+2.27%)
May 09, 2008
8.448
8.542
8.430
8.488
51,563,868
-0.04(-0.44%)
May 08, 2008
8.595
8.657
8.493
8.525
61,533,244
-0.05(-0.53%)
May 07, 2008
8.864
8.877
8.517
8.570
85,077,688
-0.31(-3.49%)
May 06, 2008
8.633
8.897
8.591
8.881
72,735,408
+0.15(+1.76%)
May 05, 2008
8.766
8.821
8.681
8.727
57,511,792
-0.10(-1.08%)
May 02, 2008
8.922
8.923
8.703
8.822
89,347,064
+0.06(+0.73%)
May 01, 2008
8.434
8.777
8.423
8.758
78,116,408
+0.32(+3.82%)
Apr 30, 2008
8.554
8.710
8.425
8.436
83,826,296
-0.08(-0.95%)
Apr 29, 2008
8.559
8.597
8.467
8.517
46,613,148
-0.07(-0.82%)
Apr 28, 2008
8.624
8.668
8.565
8.587
39,205,532
-0.00(-0.03%)
Apr 25, 2008
8.566
8.622
8.384
8.589
56,314,720
+0.14(+1.60%)
Apr 24, 2008
8.408
8.604
8.280
8.454
80,062,648
+0.07(+0.85%)
Apr 23, 2008
8.409
8.493
8.292
8.383
51,291,656
+0.00(+0.00%)
Apr 22, 2008
8.421
8.436
8.265
8.383
60,604,720
-0.10(-1.14%)
Apr 21, 2008
8.428
8.518
8.385
8.479
47,046,636
+0.01(+0.12%)
Apr 18, 2008
8.514
8.588
8.441
8.469
74,473,976
+0.19(+2.24%)
Apr 17, 2008
8.168
8.306
8.124
8.283
56,791,236
+0.02(+0.25%)
Apr 16, 2008
7.992
8.264
7.991
8.262
62,785,668
+0.40(+5.11%)
Apr 15, 2008
7.881
7.895
7.734
7.861
55,883,020
+0.06(+0.79%)
Apr 14, 2008
7.837
7.876
7.762
7.799
53,701,272
-0.06(-0.76%)
Apr 11, 2008
7.989
8.054
7.817
7.859
71,197,488
-0.33(-3.99%)
Apr 10, 2008
8.107
8.253
8.047
8.185
58,749,304
+0.05(+0.60%)
Apr 09, 2008
8.258
8.283
8.050
8.136
64,660,620
-0.14(-1.66%)
Apr 08, 2008
8.199
8.292
8.175
8.274
45,672,344
-0.01(-0.11%)
Apr 07, 2008
8.402
8.490
8.272
8.283
51,765,724
-0.00(-0.04%)
Apr 04, 2008
8.314
8.418
8.201
8.287
65,209,508
-0.01(-0.17%)
Apr 03, 2008
8.178
8.356
8.140
8.301
59,634,448
+0.04(+0.42%)
Apr 02, 2008
8.308
8.384
8.181
8.266
64,982,860
-0.00(-0.04%)
Apr 01, 2008
7.916
8.281
7.895
8.269
80,646,840
+0.56(+7.23%)
Mar 31, 2008
7.637
7.811
7.614
7.712
48,476,964
+0.04(+0.56%)
Mar 28, 2008
7.707
7.890
7.618
7.669
84,263,032
-0.14(-1.75%)
Mar 27, 2008
7.984
8.012
7.769
7.805
78,584,488
-0.06(-0.73%)
Mar 26, 2008
8.013
8.030
7.860
7.862
69,771,840
-0.20(-2.45%)
Mar 25, 2008
8.064
8.148
7.947
8.059
69,488,768
-0.02(-0.23%)
Mar 24, 2008
7.904
8.194
7.895
8.078
78,519,952
+0.33(+4.28%)
Mar 21, 2008
7.513
7.858
7.439
7.747
93,705,312
-0.02(-0.29%)
Mar 20, 2008
7.513
7.858
7.439
7.769
93,679,600
+0.28(+3.80%)
Mar 19, 2008
7.933
8.003
7.452
7.484
112,812,720
-0.38(-4.86%)
Mar 18, 2008
7.536
7.872
7.460
7.867
129,570,632
+0.60(+8.25%)
Mar 17, 2008
7.076
7.382
7.022
7.267
134,732,256
-0.14(-1.91%)
Mar 14, 2008
7.797
7.799
7.224
7.408
138,032,512
-0.27(-3.50%)
Mar 13, 2008
7.429
7.784
7.310
7.677
121,507,304
+0.05(+0.61%)
Mar 12, 2008
7.798
7.919
7.613
7.630
83,372,128
-0.16(-2.01%)
Mar 11, 2008
7.567
7.786
7.370
7.786
91,989,992
+0.53(+7.33%)
Mar 10, 2008
7.471
7.482
7.218
7.254
70,369,704
-0.21(-2.83%)
Mar 07, 2008
7.463
7.690
7.329
7.466
108,108,512
-0.14(-1.84%)
Mar 06, 2008
7.842
7.875
7.554
7.606
81,911,800
-0.34(-4.26%)
Mar 05, 2008
7.900
8.055
7.775
7.944
77,022,616
+0.10(+1.26%)
Mar 04, 2008
7.757
7.898
7.618
7.845
91,330,368
-0.03(-0.40%)
Mar 03, 2008
7.870
7.953
7.765
7.876
55,814,156
-0.09(-1.07%)
Feb 29, 2008
8.170
8.180
7.828
7.961
75,305,288
-0.33(-4.01%)
Feb 28, 2008
8.365
8.455
8.283
8.294
45,050,820
-0.18(-2.12%)
Feb 27, 2008
8.411
8.604
8.397
8.474
46,974,552
-0.01(-0.16%)
Feb 26, 2008
8.315
8.584
8.283
8.488
56,985,088
+0.10(+1.18%)
Feb 25, 2008
8.177
8.426
8.082
8.388
66,586,912
+0.20(+2.42%)
Feb 22, 2008
8.101
8.201
7.856
8.190
68,763,408
+0.12(+1.52%)
Feb 21, 2008
8.307
8.350
7.995
8.068
53,914,308
-0.14(-1.75%)
Feb 20, 2008
7.992
8.295
7.967
8.211
59,449,724
+0.01(+0.11%)
Feb 19, 2008
8.310
8.342
8.064
8.202
54,442,228
+0.07(+0.88%)
Feb 18, 2008
8.045
8.132
7.986
8.131
0
+0.00(+0.00%)
Feb 15, 2008
8.045
8.132
7.986
8.131
34,571,320
+0.03(+0.42%)
Feb 14, 2008
8.345
8.365
8.091
8.097
53,359,856
-0.19(-2.27%)
Feb 13, 2008
8.241
8.364
8.139
8.285
48,945,280
+0.15(+1.88%)
Feb 12, 2008
8.111
8.281
7.999
8.132
64,300,244
+0.18(+2.20%)
Feb 11, 2008
7.902
8.034
7.775
7.957
49,718,000
+0.08(+1.04%)
Feb 08, 2008
7.922
8.038
7.786
7.875
62,328,300
-0.12(-1.56%)
Feb 07, 2008
7.779
8.100
7.740
8.000
84,607,488
+0.12(+1.51%)
Feb 06, 2008
8.100
8.156
7.821
7.881
60,675,904
-0.15(-1.82%)
Feb 05, 2008
8.253
8.293
7.968
8.027
77,416,144
-0.45(-5.33%)
Feb 04, 2008
8.663
8.672
8.478
8.478
45,116,256
-0.21(-2.43%)
Feb 01, 2008
8.517
8.706
8.446
8.689
75,208,592
+0.27(+3.23%)
Jan 31, 2008
7.952
8.573
7.915
8.418
105,172,576
+0.27(+3.34%)
Jan 30, 2008
8.225
8.575
8.108
8.146
89,430,736
-0.10(-1.26%)
Jan 29, 2008
8.295
8.323
8.135
8.250
54,537,492
+0.05(+0.65%)
Jan 28, 2008
7.944
8.203
7.805
8.196
65,765,740
+0.29(+3.66%)
Jan 25, 2008
8.342
8.371
7.863
7.907
82,252,536
-0.26(-3.19%)
Jan 24, 2008
8.105
8.220
7.966
8.167
116,995,776
+0.12(+1.49%)
Jan 23, 2008
7.314
8.055
7.209
8.047
138,627,456
+0.39(+5.11%)
Jan 22, 2008
7.238
7.844
7.134
7.656
95,778,360
-0.17(-2.16%)
Jan 21, 2008
8.107
8.180
7.714
7.825
0
+0.00(+0.00%)
Jan 18, 2008
8.107
8.180
7.714
7.825
81,862,584
-0.16(-2.04%)
Jan 17, 2008
8.490
8.519
7.930
7.988
86,120,496
-0.47(-5.55%)
Jan 16, 2008
8.497
8.699
8.346
8.457
50,626,328
-0.11(-1.32%)
Jan 15, 2008
8.757
8.828
8.552
8.570
40,373,648
-0.42(-4.71%)
Jan 14, 2008
8.982
9.031
8.869
8.994
28,785,540
+0.16(+1.76%)
Jan 11, 2008
8.946
9.024
8.727
8.839
61,837,680
-0.17(-1.87%)
Jan 10, 2008
8.807
9.185
8.728
9.007
69,196,312
+0.14(+1.55%)
Jan 09, 2008
8.692
8.933
8.544
8.869
37,935,576
+0.19(+2.25%)
Jan 08, 2008
9.057
9.202
8.645
8.674
43,951,592
-0.31(-3.44%)
Jan 07, 2008
9.091
9.118
8.854
8.983
41,706,220
-0.02(-0.26%)
Jan 04, 2008
9.322
9.322
8.950
9.007
27,839,428
-0.45(-4.74%)
Jan 03, 2008
9.485
9.549
9.374
9.455
14,853,418
-0.00(-0.04%)
Jan 02, 2008
9.700
9.746
9.352
9.458
21,591,522
-0.20(-2.09%)
Jan 01, 2008
9.765
9.823
9.648
9.660
9,161,839
+0.00(+0.00%)
Dec 31, 2007
9.765
9.823
9.648
9.660
9,161,839
-0.14(-1.46%)
Dec 28, 2007
9.969
9.969
9.748
9.804
9,336,609
-0.03(-0.26%)
Dec 27, 2007
10.03
10.03
9.797
9.829
10,080,204
-0.26(-2.60%)
Dec 26, 2007
10.07
10.10
9.917
10.09
5,397,246
-0.01(-0.06%)
Dec 24, 2007
9.987
10.10
9.969
10.10
3,977,128
+0.16(+1.58%)
Dec 21, 2007
9.743
9.948
9.683
9.940
19,151,966
+0.32(+3.29%)
Dec 20, 2007
9.650
9.669
9.438
9.624
18,140,086
-0.33(-3.35%)
Dec 19, 2007
9.974
10.09
9.837
9.958
30,027,964
+0.02(+0.15%)
Dec 18, 2007
9.987
10.04
9.700
9.942
24,512,946
+0.12(+1.27%)
Dec 17, 2007
10.06
10.10
9.814
9.818
21,417,454
-0.32(-3.19%)
Dec 14, 2007
10.26
10.41
10.14
10.14
19,651,712
-0.30(-2.90%)
Dec 13, 2007
10.30
10.46
10.17
10.44
25,459,708
-0.00(-0.03%)
Dec 12, 2007
10.50
10.78
10.15
10.45
27,571,264
+0.18(+1.76%)
Dec 11, 2007
10.86
10.96
10.22
10.27
27,690,056
-0.57(-5.29%)
Dec 10, 2007
10.81
10.87
10.68
10.84
9,774,059
+0.13(+1.22%)
Dec 07, 2007
10.76
10.77
10.64
10.71
11,931,077
+0.03(+0.24%)
Dec 06, 2007
10.47
10.73
10.36
10.68
15,515,987
+0.29(+2.79%)
Dec 05, 2007
10.31
10.42
10.27
10.39
15,490,265
+0.31(+3.11%)
Dec 04, 2007
10.19
10.20
10.07
10.08
10,906,495
-0.15(-1.43%)
Dec 03, 2007
10.35
10.35
10.20
10.23
9,635,708
-0.18(-1.74%)
Nov 30, 2007
10.50
10.50
10.20
10.41
18,586,296
+0.22(+2.14%)
Nov 29, 2007
9.934
10.26
9.934
10.19
13,133,704
+0.04(+0.34%)
Nov 28, 2007
9.892
10.22
9.790
10.15
20,631,432
+0.55(+5.72%)
Nov 27, 2007
9.503
9.659
9.358
9.604
19,506,410
+0.22(+2.39%)
Nov 26, 2007
9.882
9.890
9.316
9.380
19,152,942
-0.37(-3.83%)
Nov 23, 2007
9.662
9.811
9.596
9.753
7,323,651
+0.28(+2.98%)
Nov 21, 2007
9.718
9.767
9.469
9.471
25,211,482
-0.37(-3.77%)
Nov 20, 2007
9.737
9.988
9.531
9.842
24,650,268
+0.11(+1.15%)
Nov 19, 2007
9.924
10.00
9.683
9.730
23,739,600
-0.29(-2.93%)
Nov 16, 2007
9.990
10.13
9.874
10.02
18,295,872
+0.00(+0.03%)
Nov 15, 2007
10.09
10.28
9.869
10.02
21,865,224
-0.26(-2.54%)
Nov 14, 2007
10.57
10.57
10.19
10.28
20,981,042
-0.11(-1.09%)
Nov 13, 2007
10.04
10.39
9.975
10.39
17,818,188
+0.56(+5.69%)
Nov 12, 2007
9.916
10.17
9.781
9.835
18,316,622
-0.17(-1.70%)
Nov 09, 2007
10.07
10.31
9.946
10.01
22,885,478
-0.26(-2.52%)
Nov 08, 2007
10.56
10.56
9.975
10.26
23,995,526
-0.14(-1.30%)
Nov 07, 2007
10.73
10.83
10.32
10.40
18,731,728
-0.58(-5.30%)
Nov 06, 2007
10.82
10.98
10.67
10.98
11,558,110
+0.31(+2.95%)
Nov 05, 2007
10.54
10.84
10.54
10.67
16,342,356
-0.19(-1.74%)
Nov 02, 2007
10.90
10.90
10.58
10.86
17,725,350
+0.03(+0.24%)
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.