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
Western Union
(NY:
WU
)
12.80
+0.08 (+0.63%)
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 30, 2009
10.93
10.93
10.58
10.63
11,641,307
-0.27(-2.47%)
Oct 29, 2009
10.74
11.00
10.68
10.90
11,034,520
+0.25(+2.31%)
Oct 28, 2009
10.86
10.95
10.64
10.65
8,867,900
-0.27(-2.46%)
Oct 27, 2009
11.06
11.18
10.83
10.92
9,009,832
-0.09(-0.85%)
Oct 26, 2009
10.99
11.26
10.90
11.02
6,996,286
+0.02(+0.21%)
Oct 23, 2009
11.05
11.08
10.96
10.99
7,959,998
-0.31(-2.74%)
Oct 22, 2009
11.17
11.35
10.92
11.30
9,283,903
+0.09(+0.84%)
Oct 21, 2009
11.24
11.55
11.02
11.21
13,050,125
-0.26(-2.30%)
Oct 20, 2009
11.64
11.71
11.40
11.47
12,371,945
-0.04(-0.36%)
Oct 19, 2009
11.57
11.74
11.43
11.51
11,733,817
-0.06(-0.51%)
Oct 16, 2009
11.55
11.67
11.27
11.57
7,462,946
-0.05(-0.40%)
Oct 15, 2009
11.55
11.65
11.46
11.62
8,195,454
+0.02(+0.15%)
Oct 14, 2009
11.36
11.66
11.29
11.60
9,309,413
+0.37(+3.28%)
Oct 13, 2009
11.28
11.29
11.05
11.23
8,479,605
+0.02(+0.16%)
Oct 12, 2009
11.23
11.27
11.15
11.22
4,514,618
+0.06(+0.58%)
Oct 09, 2009
11.08
11.17
11.01
11.15
5,899,286
+0.06(+0.53%)
Oct 08, 2009
11.00
11.16
10.97
11.09
6,046,869
+0.18(+1.61%)
Oct 07, 2009
10.91
11.01
10.81
10.92
7,525,735
-0.06(-0.59%)
Oct 06, 2009
10.72
11.04
10.69
10.98
13,382,961
+0.36(+3.36%)
Oct 05, 2009
10.71
10.71
10.57
10.62
11,073,613
-0.01(-0.05%)
Oct 02, 2009
10.71
10.81
10.61
10.63
8,533,929
-0.16(-1.52%)
Oct 01, 2009
11.02
11.13
10.78
10.79
10,463,127
-0.28(-2.48%)
Sep 30, 2009
11.31
11.33
10.95
11.07
13,514,444
-0.20(-1.77%)
Sep 29, 2009
11.53
11.61
11.24
11.27
10,126,062
-0.19(-1.66%)
Sep 28, 2009
11.22
11.54
11.16
11.46
5,769,913
+0.30(+2.65%)
Sep 25, 2009
11.30
11.43
11.12
11.16
7,192,210
-0.19(-1.65%)
Sep 24, 2009
11.52
11.61
11.33
11.35
8,140,238
-0.11(-0.97%)
Sep 23, 2009
12.06
12.06
11.46
11.46
14,626,005
-0.57(-4.72%)
Sep 22, 2009
11.48
12.08
11.43
12.03
15,220,376
+0.63(+5.49%)
Sep 21, 2009
11.38
11.53
11.27
11.40
8,806,680
-0.04(-0.36%)
Sep 18, 2009
11.48
11.48
11.36
11.44
10,606,076
+0.05(+0.41%)
Sep 17, 2009
11.26
11.49
11.09
11.40
8,667,513
+0.34(+3.07%)
Sep 16, 2009
11.03
11.25
10.97
11.06
8,008,715
+0.09(+0.80%)
Sep 15, 2009
11.15
11.22
10.92
10.97
10,157,993
-0.18(-1.63%)
Sep 14, 2009
10.99
11.15
10.92
11.15
7,176,261
+0.11(+1.01%)
Sep 11, 2009
10.93
11.09
10.81
11.04
7,570,648
+0.18(+1.62%)
Sep 10, 2009
10.80
10.99
10.72
10.86
9,019,513
+0.06(+0.60%)
Sep 09, 2009
10.65
10.82
10.59
10.80
6,075,680
+0.15(+1.43%)
Sep 08, 2009
10.71
10.85
10.57
10.65
7,801,019
+0.01(+0.11%)
Sep 04, 2009
10.71
10.73
10.52
10.64
7,118,711
-0.04(-0.38%)
Sep 03, 2009
10.48
10.68
10.36
10.68
9,902,829
+0.25(+2.36%)
Sep 02, 2009
10.31
10.47
10.14
10.43
10,052,640
+0.07(+0.68%)
Sep 01, 2009
10.63
10.85
10.32
10.36
12,706,829
-0.19(-1.83%)
Aug 31, 2009
10.89
10.93
10.50
10.55
13,508,976
-0.43(-3.89%)
Aug 28, 2009
11.17
11.23
10.89
10.98
6,965,302
-0.07(-0.64%)
Aug 27, 2009
10.84
11.07
10.78
11.05
8,344,837
+0.18(+1.61%)
Aug 26, 2009
10.82
11.03
10.79
10.88
6,403,781
+0.06(+0.54%)
Aug 25, 2009
10.85
11.01
10.81
10.82
11,501,816
-0.02(-0.22%)
Aug 24, 2009
10.88
10.96
10.83
10.84
8,049,839
-0.03(-0.27%)
Aug 21, 2009
10.65
10.90
10.52
10.87
10,489,995
+0.32(+2.99%)
Aug 20, 2009
10.50
10.58
10.35
10.55
8,719,206
+0.08(+0.73%)
Aug 19, 2009
10.22
10.51
10.21
10.48
6,943,151
+0.11(+1.07%)
Aug 18, 2009
10.25
10.40
10.18
10.37
6,020,253
+0.16(+1.55%)
Aug 17, 2009
10.24
10.41
10.07
10.21
4,574,547
-0.29(-2.73%)
Aug 14, 2009
10.60
10.69
10.39
10.50
7,860,637
-0.06(-0.61%)
Aug 13, 2009
10.55
10.64
10.44
10.56
6,907,817
+0.01(+0.11%)
Aug 12, 2009
10.28
10.68
10.21
10.55
7,938,476
+0.24(+2.33%)
Aug 11, 2009
10.52
10.60
10.30
10.31
6,577,113
-0.24(-2.27%)
Aug 10, 2009
10.57
10.57
10.42
10.55
6,449,963
-0.02(-0.22%)
Aug 07, 2009
10.45
10.68
10.27
10.57
7,947,224
+0.26(+2.55%)
Aug 06, 2009
10.30
10.38
10.15
10.31
7,662,865
+0.06(+0.57%)
Aug 05, 2009
10.49
10.52
10.13
10.25
8,873,963
-0.17(-1.60%)
Aug 04, 2009
10.34
10.49
10.27
10.42
7,669,434
+0.02(+0.20%)
Aug 03, 2009
10.33
10.47
10.19
10.40
12,488,574
+0.17(+1.66%)
Jul 31, 2009
10.48
10.66
10.23
10.23
13,655,118
-0.44(-4.11%)
Jul 30, 2009
10.64
10.82
10.53
10.67
8,350,072
+0.11(+1.00%)
Jul 29, 2009
10.72
10.80
10.48
10.56
8,577,596
-0.22(-2.06%)
Jul 28, 2009
10.84
10.91
10.68
10.78
6,538,062
-0.08(-0.75%)
Jul 27, 2009
10.89
10.96
10.80
10.86
7,874,499
+0.06(+0.60%)
Jul 24, 2009
10.60
10.85
10.60
10.80
8,254,329
+0.12(+1.15%)
Jul 23, 2009
10.78
10.79
10.60
10.68
11,801,285
+0.30(+2.93%)
Jul 22, 2009
10.16
10.48
10.16
10.37
11,171,457
+0.11(+1.08%)
Jul 21, 2009
10.65
10.65
9.764
10.26
25,125,354
-0.42(-3.89%)
Jul 20, 2009
10.63
10.71
10.45
10.68
13,411,927
+0.15(+1.39%)
Jul 17, 2009
10.52
10.62
10.40
10.53
10,118,704
+0.01(+0.11%)
Jul 16, 2009
10.16
10.56
9.835
10.52
11,698,036
+0.35(+3.45%)
Jul 15, 2009
9.835
10.19
9.835
10.17
12,843,771
+0.38(+3.88%)
Jul 14, 2009
9.870
9.870
9.495
9.788
13,525,112
-0.09(-0.95%)
Jul 13, 2009
9.495
9.922
9.489
9.881
13,781,389
+0.41(+4.32%)
Jul 10, 2009
9.583
9.589
9.378
9.472
10,168,420
-0.18(-1.82%)
Jul 09, 2009
9.478
9.788
9.419
9.647
16,385,907
+0.53(+5.84%)
Jul 08, 2009
8.934
9.250
8.852
9.115
20,944,546
+0.19(+2.10%)
Jul 07, 2009
9.115
9.197
8.893
8.928
7,905,567
-0.19(-2.12%)
Jul 06, 2009
8.980
9.127
8.840
9.121
16,607,570
+0.12(+1.37%)
Jul 02, 2009
9.601
9.636
8.998
8.998
13,789,511
-0.74(-7.57%)
Jul 01, 2009
9.636
9.914
9.636
9.735
7,967,992
+0.14(+1.46%)
Jun 30, 2009
9.753
9.776
9.501
9.595
11,809,799
-0.15(-1.50%)
Jun 29, 2009
9.612
9.817
9.478
9.741
8,545,680
+0.13(+1.34%)
Jun 26, 2009
9.554
9.647
9.402
9.612
5,922,956
+0.02(+0.24%)
Jun 25, 2009
9.437
9.659
9.419
9.589
8,762,202
+0.24(+2.57%)
Jun 24, 2009
9.437
9.501
9.232
9.349
7,926,646
+0.02(+0.25%)
Jun 23, 2009
9.203
9.390
9.144
9.326
12,834,828
+0.16(+1.72%)
Jun 22, 2009
9.390
9.437
9.068
9.168
11,642,076
-0.27(-2.91%)
Jun 19, 2009
9.946
9.946
9.378
9.443
13,383,852
-0.13(-1.34%)
Jun 18, 2009
9.583
9.688
9.536
9.571
7,479,983
-0.05(-0.55%)
Jun 17, 2009
9.723
9.811
9.595
9.624
6,540,594
-0.04(-0.42%)
Jun 16, 2009
9.817
9.916
9.665
9.665
6,813,925
-0.25(-2.51%)
Jun 15, 2009
9.946
9.963
9.770
9.914
9,027,576
-0.18(-1.77%)
Jun 12, 2009
10.09
10.11
9.911
10.09
5,860,530
-0.02(-0.23%)
Jun 11, 2009
10.45
10.52
10.07
10.12
9,845,175
-0.32(-3.03%)
Jun 10, 2009
10.05
10.45
10.00
10.43
15,338,856
+0.47(+4.70%)
Jun 09, 2009
10.10
10.10
9.758
9.963
9,204,589
-0.07(-0.70%)
Jun 08, 2009
9.770
10.12
9.770
10.03
7,665,872
+0.13(+1.30%)
Jun 05, 2009
10.07
10.19
9.887
9.905
7,727,777
-0.11(-1.11%)
Jun 04, 2009
10.05
10.10
9.893
10.02
8,289,841
+0.01(+0.06%)
Jun 03, 2009
10.02
10.16
9.899
10.01
10,423,043
-0.02(-0.22%)
Jun 02, 2009
10.56
10.67
10.01
10.03
14,775,312
-0.57(-5.42%)
Jun 01, 2009
10.51
10.75
10.23
10.61
15,207,146
+0.29(+2.84%)
May 29, 2009
9.946
10.31
9.817
10.31
12,785,596
+0.40(+4.07%)
May 28, 2009
9.764
9.952
9.595
9.911
11,080,028
+0.17(+1.74%)
May 27, 2009
10.22
10.22
9.712
9.741
10,775,734
-0.46(-4.53%)
May 26, 2009
9.606
10.22
9.560
10.20
11,918,436
+0.54(+5.63%)
May 22, 2009
10.06
10.06
9.653
9.659
10,628,199
-0.40(-3.96%)
May 21, 2009
9.899
10.08
9.782
10.06
14,383,072
-0.07(-0.69%)
May 20, 2009
9.957
10.31
9.805
10.13
11,415,751
+0.39(+4.03%)
May 19, 2009
10.18
10.19
9.723
9.735
8,968,565
-0.44(-4.31%)
May 18, 2009
9.665
10.19
9.595
10.17
12,312,625
+0.60(+6.30%)
May 15, 2009
9.419
9.811
9.402
9.571
10,766,714
-0.13(-1.33%)
May 14, 2009
9.665
9.829
9.542
9.700
11,969,805
-0.01(-0.12%)
May 13, 2009
9.858
9.993
9.688
9.712
9,726,071
-0.27(-2.70%)
May 12, 2009
10.27
10.41
9.864
9.981
10,833,263
-0.20(-1.95%)
May 11, 2009
10.27
10.51
10.18
10.18
12,319,036
-0.29(-2.79%)
May 08, 2009
10.48
10.60
10.26
10.47
12,411,149
+0.10(+0.96%)
May 07, 2009
10.43
10.62
10.30
10.37
19,103,650
+0.06(+0.57%)
May 06, 2009
10.25
10.44
10.14
10.31
15,529,215
+0.06(+0.57%)
May 05, 2009
10.27
10.43
10.02
10.26
18,734,762
-0.06(-0.62%)
May 04, 2009
10.10
10.34
10.04
10.32
11,877,813
+0.37(+3.70%)
May 01, 2009
9.811
9.998
9.682
9.952
12,111,504
+0.15(+1.55%)
Apr 30, 2009
10.05
10.19
9.788
9.799
19,438,792
-0.16(-1.64%)
Apr 29, 2009
9.694
9.998
9.601
9.963
15,905,132
+0.35(+3.65%)
Apr 28, 2009
9.782
9.835
9.554
9.612
18,502,714
-0.27(-2.78%)
Apr 27, 2009
10.08
10.48
9.846
9.887
15,618,070
-0.33(-3.26%)
Apr 24, 2009
9.905
10.33
9.758
10.22
17,830,892
+0.35(+3.50%)
Apr 23, 2009
9.735
9.928
9.630
9.876
15,370,122
+0.18(+1.81%)
Apr 22, 2009
9.349
9.952
9.349
9.700
21,827,156
+0.21(+2.22%)
Apr 21, 2009
8.501
9.694
8.501
9.489
39,251,320
+1.14(+13.67%)
Apr 20, 2009
8.600
8.647
8.331
8.349
15,731,715
-0.38(-4.36%)
Apr 17, 2009
8.863
8.893
8.530
8.729
15,152,340
-0.09(-1.06%)
Apr 16, 2009
8.752
9.010
8.553
8.822
12,854,439
+0.16(+1.89%)
Apr 15, 2009
8.290
8.676
8.202
8.659
14,586,804
+0.30(+3.64%)
Apr 14, 2009
8.389
8.501
8.191
8.354
17,636,218
-0.11(-1.24%)
Apr 13, 2009
8.337
8.509
8.284
8.460
13,423,610
+0.03(+0.35%)
Apr 09, 2009
8.202
8.448
8.027
8.430
12,651,176
+0.41(+5.11%)
Apr 08, 2009
7.828
8.068
7.781
8.021
8,945,327
+0.21(+2.70%)
Apr 07, 2009
7.717
8.009
7.699
7.810
10,417,498
-0.02(-0.30%)
Apr 06, 2009
8.015
8.226
7.682
7.834
10,680,590
-0.25(-3.11%)
Apr 03, 2009
7.869
8.120
7.723
8.085
14,046,115
+0.22(+2.75%)
Apr 02, 2009
7.588
7.933
7.436
7.869
23,401,260
+0.45(+6.07%)
Apr 01, 2009
7.237
7.465
7.067
7.418
13,644,054
+0.06(+0.88%)
Mar 31, 2009
7.079
7.459
6.980
7.354
14,949,966
+0.33(+4.75%)
Mar 30, 2009
7.255
7.494
6.980
7.021
11,230,475
-0.39(-5.29%)
Mar 26, 2009
7.295
7.436
7.178
7.412
12,757,892
+0.18(+2.43%)
Mar 25, 2009
7.389
7.389
6.974
7.237
15,912,418
-0.08(-1.12%)
Mar 24, 2009
7.243
7.453
7.091
7.319
17,790,820
-0.01(-0.08%)
Mar 23, 2009
6.991
7.336
6.944
7.325
15,935,901
+0.29(+4.16%)
Mar 20, 2009
6.997
7.173
6.839
7.032
21,886,602
-0.14(-1.92%)
Mar 19, 2009
7.342
7.342
6.980
7.170
8,491,495
-0.10(-1.38%)
Mar 18, 2009
7.266
7.325
7.079
7.270
10,397,087
+0.02(+0.21%)
Mar 17, 2009
7.003
7.255
6.933
7.255
8,173,259
+0.25(+3.51%)
Mar 16, 2009
7.079
7.219
6.985
7.009
7,074,952
-0.01(-0.17%)
Mar 13, 2009
7.061
7.184
6.974
7.021
0
-0.05(-0.74%)
Mar 12, 2009
6.640
7.138
6.541
7.073
10,365,972
+0.38(+5.68%)
Mar 11, 2009
6.658
6.769
6.430
6.693
13,646,166
+0.12(+1.78%)
Mar 10, 2009
6.277
6.710
6.172
6.576
17,427,162
+0.41(+6.64%)
Mar 09, 2009
6.026
6.395
6.020
6.166
10,937,553
+0.06(+1.05%)
Mar 06, 2009
6.272
6.318
5.938
6.102
0
-0.12(-1.88%)
Mar 05, 2009
6.395
6.424
6.178
6.219
9,490,293
-0.35(-5.26%)
Mar 04, 2009
6.266
6.728
6.237
6.564
14,105,805
+0.27(+4.28%)
Mar 02, 2009
6.389
6.465
5.880
6.295
11,965,496
-0.23(-3.58%)
Feb 27, 2009
6.406
6.781
6.400
6.529
0
-0.01(-0.18%)
Feb 26, 2009
6.810
6.822
6.539
6.541
8,694,740
-0.11(-1.58%)
Feb 25, 2009
6.804
6.868
6.529
6.646
12,084,749
-0.19(-2.74%)
Feb 24, 2009
6.488
6.909
6.424
6.833
13,138,015
+0.40(+6.18%)
Feb 23, 2009
6.740
6.786
6.424
6.435
9,332,342
-0.25(-3.68%)
Feb 20, 2009
6.588
6.751
6.535
6.681
12,317,940
-0.04(-0.52%)
Feb 19, 2009
7.032
7.108
6.664
6.716
11,516,077
-0.31(-4.41%)
Feb 18, 2009
6.980
7.091
6.845
7.026
12,804,958
+0.09(+1.26%)
Feb 17, 2009
7.079
7.272
6.681
6.939
16,670,131
-0.42(-5.72%)
Feb 13, 2009
7.565
7.594
7.360
7.360
7,534,768
-0.17(-2.25%)
Feb 12, 2009
7.231
7.553
7.091
7.529
13,610,465
+0.20(+2.71%)
Feb 11, 2009
7.301
7.383
7.149
7.331
14,576,091
+0.06(+0.80%)
Feb 10, 2009
7.448
7.658
7.243
7.272
15,978,981
-0.14(-1.89%)
Feb 09, 2009
7.465
7.535
7.307
7.412
13,970,064
-0.10(-1.32%)
Feb 06, 2009
7.372
7.723
7.167
7.512
16,847,884
+0.18(+2.47%)
Feb 05, 2009
7.553
7.810
6.804
7.331
48,539,172
-0.72(-8.94%)
Feb 04, 2009
8.126
8.354
7.717
8.050
18,283,688
-0.05(-0.65%)
Feb 03, 2009
7.980
8.237
7.980
8.103
12,593,134
+0.03(+0.36%)
Feb 02, 2009
7.606
8.173
7.606
8.074
12,430,026
+0.08(+1.02%)
Jan 30, 2009
8.659
8.688
7.957
7.992
0
-0.63(-7.33%)
Jan 29, 2009
8.694
8.776
8.542
8.624
7,918,686
-0.18(-1.99%)
Jan 28, 2009
8.858
9.109
8.547
8.799
10,779,677
+0.09(+1.01%)
Jan 27, 2009
8.401
8.787
8.378
8.711
10,696,348
+0.27(+3.19%)
Jan 26, 2009
8.038
8.553
8.003
8.442
10,072,434
+0.39(+4.79%)
Jan 23, 2009
7.916
8.173
7.646
8.056
7,152,452
-0.06(-0.79%)
Jan 22, 2009
8.074
8.366
7.957
8.120
10,309,299
-0.20(-2.39%)
Jan 21, 2009
7.998
8.360
7.799
8.319
14,356,995
+0.46(+5.88%)
Jan 20, 2009
8.536
8.863
7.831
7.857
15,059,500
-0.77(-8.89%)
Jan 16, 2009
8.770
8.969
8.395
8.624
10,737,287
+0.08(+0.96%)
Jan 15, 2009
8.495
8.659
8.191
8.542
11,900,487
+0.12(+1.46%)
Jan 14, 2009
8.705
8.805
8.308
8.419
9,964,467
-0.42(-4.70%)
Jan 13, 2009
8.559
8.945
8.460
8.834
17,862,642
+0.25(+2.93%)
Jan 12, 2009
8.781
8.875
8.471
8.583
11,248,060
-0.21(-2.40%)
Jan 09, 2009
8.951
9.027
8.711
8.793
8,083,450
-0.18(-1.96%)
Jan 08, 2009
8.694
9.056
8.547
8.969
9,431,165
+0.33(+3.79%)
Jan 07, 2009
9.068
9.144
8.618
8.641
8,438,387
-0.58(-6.28%)
Jan 06, 2009
8.618
9.355
8.606
9.220
16,302,007
+0.73(+8.54%)
Jan 05, 2009
8.817
8.817
8.448
8.495
10,855,485
-0.40(-4.47%)
Jan 02, 2009
8.372
8.939
8.319
8.893
0
+0.50(+6.00%)
Jan 01, 2009
8.237
8.442
7.957
8.389
0
+0.00(+0.00%)
Dec 31, 2008
8.237
8.442
7.957
8.389
6,333,614
+0.14(+1.70%)
Dec 30, 2008
8.243
8.273
8.109
8.249
5,995,072
+0.06(+0.71%)
Dec 29, 2008
8.208
8.331
8.138
8.191
8,051,133
-0.01(-0.07%)
Dec 26, 2008
8.097
8.220
7.980
8.196
4,361,899
+0.15(+1.82%)
Dec 24, 2008
8.050
8.132
7.904
8.050
4,063,280
+0.00(+0.00%)
Dec 23, 2008
8.179
8.179
7.968
8.050
8,954,174
+0.06(+0.81%)
Dec 22, 2008
8.074
8.103
7.769
7.986
7,446,537
-0.11(-1.30%)
Dec 19, 2008
8.243
8.261
7.676
8.091
11,856,389
-0.07(-0.86%)
Dec 18, 2008
8.255
8.395
8.085
8.161
8,266,399
-0.06(-0.78%)
Dec 17, 2008
8.191
8.413
8.015
8.226
8,168,911
-0.08(-0.92%)
Dec 16, 2008
8.068
8.378
7.998
8.302
15,098,670
+0.29(+3.58%)
Dec 15, 2008
8.038
8.115
7.875
8.015
7,982,897
-0.01(-0.07%)
Dec 12, 2008
7.723
8.091
7.600
8.021
10,318,758
+0.10(+1.26%)
Dec 11, 2008
7.875
8.430
7.810
7.921
10,444,757
+0.02(+0.22%)
Dec 10, 2008
7.711
8.038
7.582
7.904
13,556,802
+0.29(+3.84%)
Dec 09, 2008
7.728
7.857
7.465
7.611
13,266,426
-0.22(-2.77%)
Dec 08, 2008
7.576
8.056
7.377
7.828
14,894,680
+0.43(+5.77%)
Dec 05, 2008
7.138
7.424
7.038
7.401
14,591,114
+0.20(+2.85%)
Dec 04, 2008
7.301
7.576
7.067
7.196
12,319,658
-0.22(-2.92%)
Dec 03, 2008
7.313
7.565
7.108
7.412
17,067,810
+0.12(+1.60%)
Dec 02, 2008
7.138
7.670
7.073
7.295
14,075,540
+0.12(+1.63%)
Dec 01, 2008
7.617
7.617
7.155
7.178
12,591,191
-0.59(-7.54%)
Nov 28, 2008
7.734
7.898
7.430
7.764
5,727,100
+0.10(+1.30%)
Nov 26, 2008
7.617
7.848
7.418
7.664
14,085,731
-0.02(-0.30%)
Nov 25, 2008
7.898
7.898
7.418
7.687
13,893,492
+0.06(+0.77%)
Nov 24, 2008
7.073
7.799
6.681
7.629
15,229,514
+0.66(+9.40%)
Nov 21, 2008
6.453
7.009
6.131
6.974
29,533,046
+0.61(+9.66%)
Nov 20, 2008
6.582
6.857
6.219
6.359
20,937,038
-0.32(-4.82%)
Nov 19, 2008
7.003
7.331
6.576
6.681
16,230,137
-0.37(-5.23%)
Nov 18, 2008
7.565
7.576
6.845
7.050
22,188,888
-0.48(-6.37%)
Nov 17, 2008
7.764
7.881
7.506
7.529
8,959,722
-0.36(-4.60%)
Nov 14, 2008
7.822
8.483
7.445
7.892
14,957,646
-0.08(-0.95%)
Nov 13, 2008
7.553
8.033
7.184
7.968
19,283,972
+0.40(+5.34%)
Nov 12, 2008
8.179
8.214
7.512
7.565
15,971,814
-0.97(-11.38%)
Nov 11, 2008
8.881
8.916
8.308
8.536
8,271,890
-0.44(-4.95%)
Nov 10, 2008
9.144
9.355
8.799
8.980
8,776,544
-0.08(-0.90%)
Nov 07, 2008
8.711
9.080
8.196
9.062
9,640,971
+0.44(+5.09%)
Nov 06, 2008
8.980
8.980
8.401
8.624
13,002,218
-0.44(-4.84%)
Nov 05, 2008
9.004
9.735
8.717
9.062
16,030,294
-0.07(-0.77%)
Nov 04, 2008
8.741
9.173
8.038
9.133
27,644,208
+0.50(+5.83%)
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.