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 29, 2010
10.79
10.79
10.39
10.40
21,621,640
-0.40(-3.67%)
Oct 28, 2010
10.86
10.99
10.79
10.79
12,347,383
-0.01(-0.05%)
Oct 27, 2010
10.61
10.90
10.55
10.80
18,338,528
+0.09(+0.88%)
Oct 25, 2010
10.63
10.76
10.61
10.70
5,291,383
+0.12(+1.17%)
Oct 22, 2010
10.60
10.63
10.53
10.58
4,869,234
-0.04(-0.33%)
Oct 21, 2010
10.62
10.74
10.54
10.61
5,179,360
+0.00(+0.00%)
Oct 20, 2010
10.45
10.64
10.45
10.61
5,661,513
+0.17(+1.58%)
Oct 19, 2010
10.51
10.58
10.40
10.45
6,918,397
-0.20(-1.89%)
Oct 18, 2010
10.55
10.65
10.53
10.65
6,465,995
+0.08(+0.73%)
Oct 15, 2010
10.61
10.61
10.48
10.57
6,363,274
+0.08(+0.73%)
Oct 14, 2010
10.46
10.58
10.44
10.50
5,966,548
+0.06(+0.62%)
Oct 13, 2010
10.53
10.54
10.26
10.43
16,157,422
-0.05(-0.51%)
Oct 12, 2010
10.51
10.53
10.29
10.48
8,881,774
-0.07(-0.67%)
Oct 11, 2010
10.54
10.60
10.48
10.55
3,881,964
+0.07(+0.68%)
Oct 08, 2010
10.48
10.51
10.34
10.48
4,323,330
+0.09(+0.91%)
Oct 07, 2010
10.50
10.53
10.37
10.39
5,669,672
-0.05(-0.51%)
Oct 06, 2010
10.63
10.64
10.38
10.44
6,306,616
-0.18(-1.67%)
Oct 05, 2010
10.38
10.63
10.28
10.62
9,977,131
+0.33(+3.22%)
Oct 04, 2010
10.41
10.51
10.26
10.29
8,144,434
-0.16(-1.53%)
Oct 01, 2010
10.45
10.71
10.38
10.45
9,939,361
+0.00(+0.04%)
Sep 30, 2010
10.44
10.48
10.29
10.44
17,936
+0.20(+1.92%)
Sep 29, 2010
10.23
10.30
10.19
10.25
339
+0.02(+0.23%)
Sep 28, 2010
10.38
10.45
10.22
10.22
62,279
-0.17(-1.64%)
Sep 27, 2010
10.35
10.52
10.32
10.39
12,514,178
+0.06(+0.57%)
Sep 24, 2010
10.11
10.36
10.11
10.34
10,482,543
+0.35(+3.54%)
Sep 23, 2010
9.983
10.18
9.977
9.983
13,144,834
-0.11(-1.05%)
Sep 22, 2010
10.19
10.28
10.09
10.09
9,852,723
-0.11(-1.04%)
Sep 21, 2010
10.29
10.33
10.14
10.19
7,964,096
-0.10(-0.97%)
Sep 20, 2010
10.01
10.31
10.01
10.29
9,165,384
+0.29(+2.94%)
Sep 17, 2010
10.00
10.13
9.924
10.00
9,827,154
-0.09(-0.88%)
Sep 15, 2010
10.03
10.10
9.983
10.09
10,601,153
+0.03(+0.29%)
Sep 14, 2010
9.824
10.09
9.759
10.06
15,973,541
+0.19(+1.97%)
Sep 13, 2010
9.723
9.865
9.665
9.865
9,069,405
+0.23(+2.38%)
Sep 10, 2010
9.641
9.676
9.523
9.635
5,456,099
+0.03(+0.31%)
Sep 09, 2010
9.688
9.700
9.535
9.606
10,963
+0.05(+0.49%)
Sep 08, 2010
9.535
9.635
9.523
9.559
5,301,911
+0.03(+0.31%)
Sep 07, 2010
9.706
9.706
9.523
9.529
1,217
-0.18(-1.82%)
Sep 03, 2010
9.771
9.829
9.635
9.706
7,220,690
+0.01(+0.12%)
Sep 02, 2010
9.606
9.712
9.520
9.694
1,130
+0.13(+1.35%)
Sep 01, 2010
9.335
9.576
9.264
9.564
9,864,594
+0.37(+4.07%)
Aug 31, 2010
9.205
9.453
9.170
9.190
38,027
-0.22(-2.35%)
Aug 30, 2010
9.417
9.517
9.382
9.411
8,164,467
+0.18(+1.91%)
Aug 27, 2010
9.235
9.441
9.176
9.235
6,329,321
-0.09(-0.95%)
Aug 26, 2010
9.323
9.429
9.276
9.323
15,534
-0.01(-0.13%)
Aug 25, 2010
9.111
9.382
9.076
9.335
21,951
+0.16(+1.80%)
Aug 24, 2010
9.193
9.308
9.140
9.170
1,523
-0.16(-1.70%)
Aug 23, 2010
9.417
9.470
9.329
9.329
4,382,586
-0.06(-0.63%)
Aug 20, 2010
9.394
9.482
9.352
9.388
6,090,851
-0.07(-0.75%)
Aug 19, 2010
9.511
9.547
9.394
9.458
1,521
-0.12(-1.23%)
Aug 18, 2010
9.511
9.653
9.458
9.576
4,691,607
+0.05(+0.49%)
Aug 17, 2010
9.564
9.682
9.517
9.529
6,584
+0.05(+0.50%)
Aug 16, 2010
9.352
9.559
9.317
9.482
4,899,845
+0.07(+0.75%)
Aug 13, 2010
9.411
9.523
9.394
9.411
6,018,708
-0.05(-0.50%)
Aug 12, 2010
9.317
9.517
9.293
9.458
8,846,376
+0.01(+0.06%)
Aug 11, 2010
9.559
9.559
9.417
9.453
8,104,281
-0.19(-1.95%)
Aug 10, 2010
9.641
9.812
9.594
9.641
1,018
-0.10(-1.03%)
Aug 09, 2010
9.641
9.765
9.617
9.741
7,256,696
+0.15(+1.53%)
Aug 06, 2010
9.594
9.612
9.405
9.594
8,151,612
+0.04(+0.43%)
Aug 05, 2010
9.458
9.594
9.458
9.553
5,082,726
+0.05(+0.56%)
Aug 04, 2010
9.447
9.511
9.323
9.500
8,632,238
+0.06(+0.62%)
Aug 03, 2010
9.570
9.581
9.417
9.441
21,951
-0.15(-1.54%)
Aug 02, 2010
9.682
9.771
9.464
9.588
13,790,340
+0.03(+0.31%)
Jul 30, 2010
9.559
9.682
9.317
9.559
12,603,009
-0.11(-1.10%)
Jul 29, 2010
9.753
9.818
9.513
9.665
14,242,772
-0.04(-0.36%)
Jul 28, 2010
9.700
9.800
9.676
9.700
16,229
-0.13(-1.32%)
Jul 27, 2010
9.829
10.13
9.759
9.829
12,199
+0.01(+0.06%)
Jul 26, 2010
9.641
9.841
9.600
9.824
15,482,711
+0.22(+2.27%)
Jul 23, 2010
9.441
9.623
9.382
9.606
8,129,306
+0.16(+1.68%)
Jul 22, 2010
9.193
9.529
9.182
9.447
17,070,742
+0.35(+3.89%)
Jul 21, 2010
9.299
9.311
9.040
9.093
9,547,844
-0.15(-1.59%)
Jul 20, 2010
9.240
9.246
8.917
9.240
7,047,843
+0.19(+2.08%)
Jul 19, 2010
9.046
9.129
8.970
9.052
8,774,099
+0.02(+0.20%)
Jul 16, 2010
9.034
9.329
8.964
9.034
16,405,744
-0.38(-4.00%)
Jul 15, 2010
9.388
9.441
9.235
9.411
10,767,336
+0.01(+0.13%)
Jul 14, 2010
9.441
9.441
9.311
9.399
6,427,568
-0.02(-0.25%)
Jul 13, 2010
9.423
9.470
9.299
9.423
14,517,542
+0.06(+0.63%)
Jul 12, 2010
9.299
9.405
9.258
9.364
6,154,843
+0.02(+0.19%)
Jul 09, 2010
9.346
9.352
9.158
9.346
7,058,411
+0.14(+1.54%)
Jul 08, 2010
9.341
9.394
9.123
9.205
70,465
-0.09(-0.95%)
Jul 07, 2010
8.917
9.335
8.917
9.293
16,473,369
+0.42(+4.78%)
Jul 06, 2010
8.869
9.093
8.793
8.869
11,203
+0.09(+1.07%)
Jul 02, 2010
8.775
8.964
8.734
8.775
9,982,055
-0.08(-0.86%)
Jul 01, 2010
8.781
8.899
8.628
8.852
15,146,858
+0.07(+0.80%)
Jun 30, 2010
8.840
8.905
8.758
8.781
2,764
+0.00(+0.00%)
Jun 29, 2010
8.781
9.146
8.734
8.781
169
-0.64(-6.81%)
Jun 25, 2010
9.423
9.447
9.081
9.423
21,211,238
+0.28(+3.03%)
Jun 24, 2010
9.264
9.305
9.117
9.146
11,889,435
-0.16(-1.71%)
Jun 23, 2010
9.252
9.358
9.132
9.305
7,701,885
+0.01(+0.13%)
Jun 22, 2010
9.423
9.470
9.282
9.293
8,131,855
-0.13(-1.38%)
Jun 21, 2010
9.659
9.718
9.376
9.423
7,544,536
-0.12(-1.23%)
Jun 18, 2010
9.541
9.629
9.511
9.541
8,042,246
-0.04(-0.43%)
Jun 17, 2010
9.606
9.623
9.488
9.582
5,189,512
+0.02(+0.25%)
Jun 16, 2010
9.576
9.629
9.482
9.559
8,222,551
-0.05(-0.55%)
Jun 15, 2010
9.447
9.612
9.430
9.612
15,090,378
+0.26(+2.82%)
Jun 14, 2010
9.529
9.570
9.336
9.347
8,937,557
-0.09(-0.99%)
Jun 11, 2010
9.312
9.447
9.312
9.441
8,877,441
+0.01(+0.12%)
Jun 10, 2010
9.224
9.435
9.224
9.430
11,229,280
+0.33(+3.61%)
Jun 09, 2010
9.095
9.265
9.007
9.101
11,386,609
+0.04(+0.45%)
Jun 08, 2010
9.031
9.060
8.860
9.060
15,151,230
+0.08(+0.85%)
Jun 07, 2010
9.230
9.283
8.960
8.984
15,835,380
-0.19(-2.05%)
Jun 04, 2010
9.171
9.389
9.148
9.171
17,084,710
-0.31(-3.22%)
Jun 03, 2010
9.283
9.482
9.265
9.477
11,703,066
+0.23(+2.47%)
Jun 02, 2010
9.271
9.306
9.189
9.248
154,845
+0.04(+0.45%)
Jun 01, 2010
9.365
9.447
9.201
9.207
14,328,193
-0.16(-1.69%)
May 28, 2010
9.365
9.576
9.330
9.365
9,273,800
-0.18(-1.85%)
May 27, 2010
9.336
9.553
9.283
9.541
12,443,918
+0.35(+3.83%)
May 26, 2010
9.236
9.430
9.154
9.189
170
-0.02(-0.19%)
May 25, 2010
8.948
9.213
8.890
9.207
15,744,025
+0.06(+0.71%)
May 24, 2010
9.271
9.324
9.142
9.142
9,840,994
-0.19(-2.01%)
May 21, 2010
8.919
9.342
8.919
9.330
19,104,680
+0.25(+2.78%)
May 20, 2010
9.142
9.283
9.072
9.078
18,983,032
-0.34(-3.61%)
May 19, 2010
9.541
9.606
9.400
9.418
24,276,028
-0.08(-0.86%)
May 18, 2010
9.852
9.917
9.477
9.500
340
-0.25(-2.59%)
May 17, 2010
9.782
9.928
9.594
9.752
15,374,590
-0.01(-0.12%)
May 14, 2010
9.764
9.981
9.699
9.764
19,016,510
-0.22(-2.18%)
May 13, 2010
9.964
10.13
9.964
9.981
14,482,129
-0.03(-0.29%)
May 12, 2010
9.881
10.05
9.829
10.01
12,808,267
+0.16(+1.61%)
May 11, 2010
9.905
10.03
9.817
9.852
15,637,706
-0.26(-2.61%)
May 10, 2010
10.07
10.13
10.06
10.12
19,318,652
+0.40(+4.17%)
May 07, 2010
10.06
10.13
9.594
9.711
26,109,586
-0.42(-4.11%)
May 06, 2010
10.13
10.36
9.565
10.13
97,581
-0.32(-3.03%)
May 05, 2010
10.35
10.47
10.25
10.44
9,298,363
+0.01(+0.11%)
May 04, 2010
10.58
10.58
10.33
10.43
18,925,790
-0.26(-2.42%)
May 03, 2010
10.80
10.83
10.67
10.69
12,968,536
-0.02(-0.16%)
Apr 30, 2010
10.96
11.03
10.69
10.71
19,878,128
-0.25(-2.30%)
Apr 29, 2010
10.97
11.11
10.83
10.96
14,578,382
+0.04(+0.32%)
Apr 28, 2010
11.16
11.20
10.77
10.93
25,650,744
-0.22(-2.00%)
Apr 27, 2010
11.15
11.48
11.06
11.15
38,881
+0.64(+6.09%)
Apr 26, 2010
10.49
10.70
10.45
10.51
25,366,600
+0.08(+0.73%)
Apr 23, 2010
10.22
10.43
10.19
10.43
8,696,615
+0.19(+1.89%)
Apr 22, 2010
10.12
10.27
10.11
10.24
14,036,101
+0.01(+0.06%)
Apr 21, 2010
10.19
10.25
10.15
10.23
10,375,143
+0.02(+0.23%)
Apr 20, 2010
10.21
10.25
10.13
10.21
8,971,091
+0.06(+0.58%)
Apr 19, 2010
10.08
10.23
10.08
10.15
11,774,948
+0.04(+0.35%)
Apr 16, 2010
10.26
10.32
10.06
10.12
9,958,923
-0.17(-1.65%)
Apr 15, 2010
10.33
10.40
10.27
10.29
9,512,271
-0.06(-0.62%)
Apr 14, 2010
10.32
10.40
10.23
10.35
10,066,671
+0.09(+0.86%)
Apr 13, 2010
10.19
10.29
10.15
10.26
7,765,894
+0.01(+0.11%)
Apr 12, 2010
10.27
10.42
10.23
10.25
8,987,734
-0.01(-0.11%)
Apr 09, 2010
10.21
10.30
10.17
10.26
9,175,343
+0.05(+0.46%)
Apr 08, 2010
10.10
10.27
10.05
10.22
10,692,590
+0.10(+0.99%)
Apr 07, 2010
10.22
10.32
10.08
10.12
11,284,628
-0.15(-1.49%)
Apr 06, 2010
10.18
10.36
10.18
10.27
12,896,678
+0.07(+0.69%)
Apr 05, 2010
10.05
10.25
10.02
10.20
11,385,232
+0.19(+1.88%)
Apr 01, 2010
10.03
10.01
10.01
10.01
11,876,605
+0.06(+0.59%)
Mar 31, 2010
9.964
10.03
9.917
9.952
12,614,071
-0.02(-0.24%)
Mar 30, 2010
10.12
10.13
9.923
9.975
8,987,582
-0.11(-1.11%)
Mar 29, 2010
10.07
10.13
10.03
10.09
6,444,206
+0.08(+0.82%)
Mar 26, 2010
10.02
10.02
9.928
10.00
8,650,281
+0.05(+0.47%)
Mar 25, 2010
9.999
10.11
9.940
9.958
21,781,276
+0.05(+0.53%)
Mar 24, 2010
9.987
9.999
9.858
9.905
9,996,816
-0.11(-1.05%)
Mar 23, 2010
9.928
10.08
9.917
10.01
11,703,908
+0.22(+2.22%)
Mar 22, 2010
9.729
9.952
9.729
9.793
10,546,843
+0.02(+0.18%)
Mar 19, 2010
9.887
9.934
9.723
9.776
13,592,631
-0.08(-0.83%)
Mar 18, 2010
9.881
9.896
9.770
9.858
10,999,207
+0.00(+0.00%)
Mar 17, 2010
9.565
9.887
9.535
9.858
17,090,012
+0.36(+3.83%)
Mar 16, 2010
9.611
9.827
9.453
9.494
26,800,430
-0.27(-2.81%)
Mar 15, 2010
9.751
9.798
9.722
9.769
14,899,114
-0.12(-1.18%)
Mar 12, 2010
9.857
9.892
9.757
9.886
9,537,525
+0.08(+0.83%)
Mar 11, 2010
9.634
9.839
9.585
9.804
13,388,657
+0.15(+1.57%)
Mar 10, 2010
9.558
9.670
9.442
9.652
16,490,520
+0.11(+1.10%)
Mar 09, 2010
9.459
9.570
9.377
9.547
15,428,195
+0.06(+0.68%)
Mar 08, 2010
9.553
9.570
9.459
9.482
9,813,114
-0.05(-0.55%)
Mar 05, 2010
9.447
9.553
9.366
9.535
11,711,262
+0.17(+1.81%)
Mar 04, 2010
9.184
9.412
9.167
9.366
16,981,590
+0.18(+1.97%)
Mar 03, 2010
9.301
9.348
9.184
9.184
12,229,905
-0.08(-0.82%)
Mar 02, 2010
9.518
9.523
9.243
9.260
15,275,561
-0.09(-1.00%)
Mar 01, 2010
9.284
9.395
9.214
9.354
13,226,010
+0.13(+1.39%)
Feb 26, 2010
9.360
9.366
9.190
9.225
12,642,230
-0.11(-1.13%)
Feb 25, 2010
9.266
9.377
9.184
9.330
14,833,055
-0.02(-0.25%)
Feb 24, 2010
9.430
9.453
9.330
9.354
13,524,442
-0.02(-0.25%)
Feb 23, 2010
9.523
9.538
9.377
9.377
12,949,868
-0.08(-0.87%)
Feb 22, 2010
9.576
9.588
9.424
9.459
14,891,184
-0.10(-1.04%)
Feb 19, 2010
9.582
9.623
9.512
9.558
11,910,584
-0.06(-0.67%)
Feb 18, 2010
9.588
9.658
9.582
9.623
7,912,283
+0.04(+0.37%)
Feb 17, 2010
9.652
9.769
9.588
9.588
7,940,028
-0.06(-0.61%)
Feb 16, 2010
9.564
9.705
9.436
9.646
16,345,233
+0.22(+2.36%)
Feb 12, 2010
9.436
9.424
9.424
9.424
17,623,710
-0.02(-0.25%)
Feb 11, 2010
9.529
9.594
9.412
9.447
26,994,808
-0.16(-1.70%)
Feb 10, 2010
9.436
9.705
9.360
9.611
26,903,910
+0.18(+1.86%)
Feb 09, 2010
9.558
9.652
9.313
9.436
33,288,780
-0.16(-1.65%)
Feb 08, 2010
9.664
9.675
9.436
9.594
25,291,468
-0.05(-0.55%)
Feb 05, 2010
9.605
9.670
9.266
9.646
28,599,706
-0.02(-0.24%)
Feb 04, 2010
9.822
9.874
9.482
9.670
58,661,464
-0.37(-3.67%)
Feb 03, 2010
9.979
10.65
9.763
10.04
86,975,240
-0.98(-8.91%)
Feb 02, 2010
10.87
11.04
10.83
11.02
9,594,922
+0.21(+1.97%)
Feb 01, 2010
10.91
10.93
10.75
10.81
10,541,230
-0.03(-0.30%)
Jan 29, 2010
10.78
11.01
10.71
10.84
11,501,969
+0.17(+1.59%)
Jan 28, 2010
10.79
10.82
10.61
10.67
9,743,712
-0.06(-0.55%)
Jan 27, 2010
10.67
10.79
10.63
10.73
10,143,720
+0.02(+0.22%)
Jan 26, 2010
10.79
10.89
10.66
10.70
10,929,776
-0.19(-1.72%)
Jan 25, 2010
11.17
11.17
10.82
10.89
7,871,360
-0.10(-0.90%)
Jan 22, 2010
11.34
11.38
10.91
10.99
13,947,075
-0.37(-3.24%)
Jan 21, 2010
11.44
11.55
11.29
11.36
11,291,454
-0.04(-0.36%)
Jan 20, 2010
11.52
11.52
11.31
11.40
8,567,965
-0.21(-1.81%)
Jan 19, 2010
11.40
11.61
11.34
11.61
9,424,976
+0.19(+1.69%)
Jan 15, 2010
11.66
11.42
11.42
11.42
8,061,020
-0.20(-1.76%)
Jan 14, 2010
11.74
11.74
11.54
11.62
5,556,808
-0.15(-1.24%)
Jan 13, 2010
11.65
11.84
11.63
11.77
9,890,570
+0.16(+1.41%)
Jan 12, 2010
11.62
11.64
11.35
11.60
8,701,714
-0.07(-0.60%)
Jan 11, 2010
11.67
11.69
11.54
11.67
9,107,169
+0.10(+0.86%)
Jan 08, 2010
11.46
11.58
11.38
11.58
9,705,185
+0.11(+0.97%)
Jan 07, 2010
11.06
11.53
11.02
11.46
14,123,561
+0.36(+3.21%)
Jan 06, 2010
11.04
11.14
11.03
11.11
7,197,677
-0.01(-0.05%)
Jan 05, 2010
11.20
11.20
10.97
11.11
6,696,526
-0.05(-0.42%)
Jan 04, 2010
11.17
11.25
11.13
11.16
7,317,337
+0.14(+1.27%)
Dec 31, 2009
11.12
11.02
11.02
11.02
4,136,391
-0.10(-0.89%)
Dec 30, 2009
11.11
11.18
11.05
11.12
4,915,284
-0.03(-0.26%)
Dec 29, 2009
11.24
11.31
11.10
11.15
5,360,879
-0.02(-0.16%)
Dec 28, 2009
11.27
11.29
11.13
11.17
4,832,460
-0.09(-0.78%)
Dec 24, 2009
11.41
11.41
11.22
11.25
2,599,951
-0.11(-0.98%)
Dec 23, 2009
11.32
11.44
11.31
11.36
4,246,849
+0.03(+0.26%)
Dec 22, 2009
11.24
11.38
11.22
11.34
6,053,450
+0.09(+0.78%)
Dec 21, 2009
11.25
11.36
11.19
11.25
7,599,941
+0.06(+0.57%)
Dec 18, 2009
11.25
11.32
11.06
11.18
10,242,348
+0.06(+0.53%)
Dec 17, 2009
11.14
11.25
11.11
11.13
7,712,528
-0.09(-0.78%)
Dec 16, 2009
11.17
11.29
11.14
11.21
8,153,799
+0.12(+1.11%)
Dec 15, 2009
11.20
11.20
11.05
11.09
8,422,788
-0.14(-1.25%)
Dec 14, 2009
11.16
11.24
11.15
11.23
5,682,307
+0.08(+0.73%)
Dec 11, 2009
11.17
11.25
11.07
11.15
8,778,471
+0.04(+0.37%)
Dec 10, 2009
10.76
11.15
10.76
11.11
15,074,014
+0.47(+4.45%)
Dec 09, 2009
10.61
10.69
10.54
10.63
6,185,344
+0.08(+0.78%)
Dec 08, 2009
10.61
10.72
10.51
10.55
7,349,991
-0.11(-1.04%)
Dec 07, 2009
10.65
10.77
10.52
10.66
7,584,189
+0.06(+0.55%)
Dec 04, 2009
10.56
10.72
10.52
10.60
11,517,620
+0.18(+1.68%)
Dec 03, 2009
10.77
10.84
10.41
10.43
13,874,595
-0.33(-3.04%)
Dec 02, 2009
10.80
10.97
10.69
10.76
11,774,678
-0.05(-0.49%)
Dec 01, 2009
10.86
10.94
10.79
10.81
14,137,221
+0.02(+0.22%)
Nov 30, 2009
10.84
10.94
10.71
10.79
10,096,299
-0.03(-0.27%)
Nov 27, 2009
10.77
10.95
10.70
10.82
4,557,287
-0.24(-2.17%)
Nov 25, 2009
11.06
11.10
11.03
11.06
8,555,018
-0.07(-0.63%)
Nov 24, 2009
11.14
11.17
11.05
11.13
8,146,726
+0.03(+0.26%)
Nov 23, 2009
11.08
11.23
11.06
11.10
9,077,616
+0.09(+0.80%)
Nov 20, 2009
11.23
11.25
10.94
11.01
15,942,018
-0.26(-2.33%)
Nov 19, 2009
11.10
11.30
11.07
11.27
9,301,052
-0.23(-1.98%)
Nov 18, 2009
11.56
11.60
11.38
11.50
4,695,795
-0.09(-0.76%)
Nov 17, 2009
11.58
11.63
11.31
11.59
7,315,713
-0.12(-1.00%)
Nov 16, 2009
11.42
11.74
11.42
11.70
8,988,725
+0.34(+2.98%)
Nov 13, 2009
11.27
11.42
11.19
11.36
4,523,192
+0.07(+0.62%)
Nov 12, 2009
11.45
11.53
11.27
11.29
6,051,582
-0.15(-1.33%)
Nov 11, 2009
11.53
11.55
11.32
11.45
5,576,477
-0.04(-0.31%)
Nov 10, 2009
11.36
11.53
11.33
11.48
6,297,120
+0.08(+0.67%)
Nov 09, 2009
11.11
11.42
11.00
11.41
7,397,220
+0.41(+3.72%)
Nov 06, 2009
10.96
11.06
10.84
11.00
7,213,246
+0.01(+0.05%)
Nov 05, 2009
10.87
11.08
10.83
10.99
5,108,368
+0.23(+2.12%)
Nov 04, 2009
10.83
10.96
10.73
10.76
8,559,250
-0.06(-0.59%)
Nov 03, 2009
10.82
10.86
10.70
10.83
6,769,815
-0.04(-0.38%)
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.