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
Altria Group
(NY:
MO
)
44.32
-0.45 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2010
10.67
10.68
10.52
10.52
43,311,592
-0.19(-1.76%)
Nov 29, 2010
10.66
10.75
10.57
10.71
29,418,064
+0.03(+0.29%)
Nov 26, 2010
10.68
10.74
10.66
10.68
11,684,930
-0.09(-0.85%)
Nov 24, 2010
10.83
10.77
10.77
10.77
22,077,594
+0.01(+0.12%)
Nov 23, 2010
10.66
10.79
10.60
10.76
31,071,846
+0.03(+0.25%)
Nov 22, 2010
10.79
10.84
10.67
10.73
27,063,680
-0.11(-1.05%)
Nov 19, 2010
10.87
10.88
10.76
10.85
22,880,392
-0.00(-0.04%)
Nov 18, 2010
10.84
10.92
10.81
10.85
24,496,158
+0.13(+1.19%)
Nov 17, 2010
10.67
10.79
10.65
10.73
21,014,600
+0.04(+0.33%)
Nov 16, 2010
10.75
10.77
10.55
10.69
37,640,396
-0.14(-1.26%)
Nov 15, 2010
10.91
10.92
10.81
10.83
25,856,164
-0.07(-0.64%)
Nov 12, 2010
10.98
10.98
10.76
10.90
41,411,032
-0.17(-1.51%)
Nov 11, 2010
10.94
11.09
10.94
11.06
23,917,774
+0.01(+0.08%)
Nov 10, 2010
11.19
11.21
10.94
11.05
49,013,760
-0.16(-1.45%)
Nov 09, 2010
11.38
11.38
11.19
11.22
32,075,044
-0.14(-1.27%)
Nov 08, 2010
11.37
11.38
11.29
11.36
23,475,474
-0.09(-0.77%)
Nov 05, 2010
11.49
11.50
11.40
11.45
22,883,026
-0.02(-0.15%)
Nov 04, 2010
11.37
11.47
11.33
11.47
29,856,396
+0.17(+1.51%)
Nov 03, 2010
11.22
11.31
11.21
11.30
22,406,810
+0.08(+0.74%)
Nov 02, 2010
11.17
11.26
11.15
11.21
21,094,496
+0.09(+0.79%)
Nov 01, 2010
11.20
11.23
11.06
11.12
30,176,152
-0.02(-0.19%)
Oct 29, 2010
11.08
11.15
11.07
11.15
27,451,428
+0.03(+0.31%)
Oct 28, 2010
11.12
11.14
11.04
11.11
21,169,064
+0.10(+0.92%)
Oct 27, 2010
11.01
11.01
10.92
11.01
21,848,920
+0.01(+0.12%)
Oct 25, 2010
10.97
11.06
10.95
11.00
27,603,418
+0.07(+0.64%)
Oct 22, 2010
10.95
10.95
10.91
10.93
17,407,850
-0.01(-0.12%)
Oct 21, 2010
10.93
10.96
10.90
10.94
24,357,460
+0.01(+0.12%)
Oct 20, 2010
10.89
10.95
10.82
10.93
29,747,086
+0.07(+0.69%)
Oct 19, 2010
10.89
10.92
10.79
10.85
27,670,474
-0.07(-0.60%)
Oct 18, 2010
10.92
10.94
10.90
10.92
25,192,520
+0.01(+0.08%)
Oct 15, 2010
10.91
10.96
10.88
10.91
47,126,940
+0.04(+0.32%)
Oct 14, 2010
10.81
10.90
10.80
10.87
18,633,754
+0.08(+0.73%)
Oct 13, 2010
10.81
10.88
10.79
10.80
25,542,044
+0.04(+0.33%)
Oct 12, 2010
10.70
10.79
10.66
10.76
28,637,382
+0.08(+0.78%)
Oct 11, 2010
10.74
10.75
10.64
10.68
21,578,780
-0.07(-0.65%)
Oct 08, 2010
10.75
10.85
10.74
10.75
23,078,898
-0.03(-0.24%)
Oct 07, 2010
10.76
10.83
10.74
10.77
1,596
+0.06(+0.57%)
Oct 06, 2010
10.65
10.76
10.65
10.71
33,048,186
+0.08(+0.74%)
Oct 05, 2010
10.52
10.66
10.51
10.63
151,649
+0.18(+1.76%)
Oct 04, 2010
10.43
10.51
10.41
10.45
19,278,308
+0.02(+0.21%)
Oct 01, 2010
10.43
10.55
10.37
10.43
37,500,496
-0.10(-0.99%)
Sep 30, 2010
10.53
10.69
10.47
10.53
30,027,266
-0.10(-0.96%)
Sep 29, 2010
10.60
10.67
10.57
10.63
59,751
+0.02(+0.21%)
Sep 28, 2010
10.56
10.62
10.50
10.61
22,039
+0.08(+0.79%)
Sep 27, 2010
10.55
10.57
10.52
10.53
25,084,890
+0.00(+0.04%)
Sep 24, 2010
10.41
10.53
10.39
10.52
35,815,012
+0.18(+1.69%)
Sep 23, 2010
10.35
10.39
10.30
10.35
3,922
-0.12(-1.13%)
Sep 22, 2010
10.47
10.51
10.45
10.47
24,923,030
+0.00(+0.04%)
Sep 21, 2010
10.39
10.47
10.36
10.46
99,583
+0.07(+0.63%)
Sep 20, 2010
10.35
10.42
10.28
10.40
21,273,828
+0.09(+0.89%)
Sep 17, 2010
10.30
10.40
10.30
10.30
28,452,314
-0.08(-0.76%)
Sep 15, 2010
10.29
10.43
10.26
10.38
24,165,206
+0.07(+0.72%)
Sep 14, 2010
10.26
10.37
10.20
10.31
15,051
+0.02(+0.17%)
Sep 13, 2010
10.34
10.37
10.25
10.29
27,694,202
+0.00(+0.04%)
Sep 10, 2010
10.24
10.33
10.23
10.29
32,104,156
+0.09(+0.89%)
Sep 09, 2010
10.19
10.23
10.14
10.20
2,549
+0.08(+0.77%)
Sep 08, 2010
10.02
10.16
9.972
10.12
74,037
+0.15(+1.47%)
Sep 07, 2010
9.903
10.03
9.899
9.972
106,566
+0.09(+0.87%)
Sep 03, 2010
9.886
9.916
9.817
9.886
30,237,238
+0.05(+0.53%)
Sep 02, 2010
9.752
9.847
9.741
9.834
23,406
+0.06(+0.57%)
Sep 01, 2010
9.752
9.847
9.687
9.778
35,520,952
+0.15(+1.52%)
Aug 31, 2010
9.622
9.722
9.605
9.631
105,495
-0.10(-1.06%)
Aug 30, 2010
9.769
9.786
9.713
9.735
30,680,368
+0.02(+0.22%)
Aug 27, 2010
9.726
9.795
9.657
9.713
36,589,660
-0.04(-0.44%)
Aug 26, 2010
9.873
9.877
9.687
9.756
231
-0.10(-1.05%)
Aug 25, 2010
9.791
9.881
9.713
9.860
22,750,552
+0.03(+0.31%)
Aug 24, 2010
9.752
9.864
9.653
9.829
20,577
+0.02(+0.22%)
Aug 23, 2010
9.851
9.899
9.791
9.808
28,488,630
+0.01(+0.09%)
Aug 20, 2010
9.769
9.842
9.760
9.799
26,111,876
-0.02(-0.22%)
Aug 19, 2010
9.890
9.903
9.730
9.821
77,648
-0.07(-0.74%)
Aug 18, 2010
9.864
9.916
9.821
9.894
4,403
+0.00(+0.04%)
Aug 17, 2010
9.804
9.920
9.722
9.890
141,350
+0.14(+1.42%)
Aug 16, 2010
9.640
9.752
9.558
9.752
22,907,166
+0.11(+1.12%)
Aug 13, 2010
9.644
9.713
9.618
9.644
14,843,719
-0.04(-0.45%)
Aug 12, 2010
9.609
9.717
9.558
9.687
22,492,162
+0.00(+0.04%)
Aug 11, 2010
9.657
9.786
9.648
9.683
31,602,918
-0.06(-0.62%)
Aug 10, 2010
9.743
9.829
9.683
9.743
8,343
-0.00(-0.04%)
Aug 09, 2010
9.739
9.786
9.722
9.747
15,802,036
+0.02(+0.22%)
Aug 06, 2010
9.726
9.730
9.566
9.726
24,194,382
+0.09(+0.90%)
Aug 05, 2010
9.592
9.665
9.584
9.640
231
-0.00(-0.04%)
Aug 04, 2010
9.558
9.678
9.540
9.644
104,911
+0.10(+1.04%)
Aug 03, 2010
9.579
9.618
9.523
9.545
51,847
-0.06(-0.58%)
Aug 02, 2010
9.657
9.665
9.584
9.601
31,345,590
+0.04(+0.41%)
Jul 30, 2010
9.542
9.601
9.415
9.562
24,410,348
+0.06(+0.64%)
Jul 29, 2010
9.553
9.601
9.471
9.502
13,399
-0.02(-0.23%)
Jul 28, 2010
9.523
9.553
9.484
9.523
5,478
+0.01(+0.09%)
Jul 27, 2010
9.514
9.558
9.467
9.514
13,031
+0.03(+0.27%)
Jul 26, 2010
9.571
9.601
9.432
9.489
43,194,208
-0.06(-0.59%)
Jul 23, 2010
9.394
9.592
9.394
9.545
48,597,208
+0.12(+1.24%)
Jul 22, 2010
9.312
9.445
9.243
9.428
110,420
+0.19(+2.06%)
Jul 21, 2010
9.363
9.363
9.174
9.238
31,442,892
-0.05(-0.51%)
Jul 20, 2010
9.286
9.286
9.130
9.286
24,733,948
+0.06(+0.65%)
Jul 19, 2010
9.175
9.273
9.191
9.225
23,847,060
+0.05(+0.55%)
Jul 16, 2010
9.175
9.260
9.109
9.175
32,666,688
-0.09(-0.92%)
Jul 15, 2010
9.208
9.273
9.182
9.260
25,185,374
+0.05(+0.52%)
Jul 14, 2010
9.182
9.212
9.135
9.212
8,343
+0.00(+0.05%)
Jul 13, 2010
9.225
9.256
9.156
9.208
7,905
+0.02(+0.19%)
Jul 12, 2010
9.234
9.269
9.161
9.191
24,820,908
+0.00(+0.00%)
Jul 09, 2010
9.191
9.269
9.130
9.191
34,832,056
-0.01(-0.09%)
Jul 08, 2010
9.048
9.247
9.010
9.199
128,126
+0.18(+2.01%)
Jul 07, 2010
8.884
9.018
8.837
9.018
40,719,892
+0.16(+1.75%)
Jul 06, 2010
8.846
8.932
8.798
8.863
24,556
+0.10(+1.13%)
Jul 02, 2010
8.764
8.803
8.651
8.764
26,451,288
+0.03(+0.35%)
Jul 01, 2010
8.695
8.746
8.582
8.733
41,401,928
+0.09(+1.00%)
Jun 30, 2010
8.630
8.738
8.591
8.647
14,329
+0.06(+0.65%)
Jun 29, 2010
8.617
8.742
8.565
8.591
83,975
+0.09(+1.07%)
Jun 25, 2010
8.500
8.531
8.427
8.500
66,010,976
+0.03(+0.41%)
Jun 24, 2010
8.513
8.574
8.453
8.466
695
-0.06(-0.76%)
Jun 23, 2010
8.569
8.600
8.505
8.531
32,199,418
-0.03(-0.40%)
Jun 22, 2010
8.651
8.695
8.535
8.565
40,802
-0.09(-1.05%)
Jun 21, 2010
8.703
8.729
8.630
8.656
29,377,944
+0.02(+0.20%)
Jun 18, 2010
8.639
8.664
8.608
8.639
33,768,748
+0.01(+0.15%)
Jun 17, 2010
8.544
8.634
8.526
8.626
4,044
+0.07(+0.81%)
Jun 16, 2010
8.535
8.591
8.522
8.557
25,340,824
-0.03(-0.40%)
Jun 15, 2010
8.496
8.595
8.457
8.591
695
+0.15(+1.74%)
Jun 14, 2010
8.738
8.738
8.444
8.444
71,707,016
-0.22(-2.54%)
Jun 11, 2010
8.587
8.673
8.492
8.664
52,227,348
+0.05(+0.55%)
Jun 10, 2010
8.608
8.676
8.587
8.617
74,915
+0.11(+1.35%)
Jun 09, 2010
8.600
8.638
8.486
8.502
94,823,360
-0.06(-0.74%)
Jun 08, 2010
8.452
8.596
8.405
8.566
8,017
+0.16(+1.92%)
Jun 07, 2010
8.549
8.575
8.405
8.405
59,938,008
-0.08(-0.97%)
Jun 04, 2010
8.488
8.681
8.469
8.488
71,341,768
-0.23(-2.65%)
Jun 03, 2010
8.719
8.736
8.651
8.719
35,156,824
+0.08(+0.88%)
Jun 02, 2010
8.587
8.651
8.549
8.642
54,360,368
+0.11(+1.29%)
Jun 01, 2010
8.587
8.659
8.511
8.532
65,428
-0.07(-0.84%)
May 28, 2010
8.604
8.757
8.587
8.604
55,368,612
-0.11(-1.22%)
May 27, 2010
8.672
8.748
8.613
8.710
63,067,604
+0.16(+1.88%)
May 26, 2010
8.761
8.774
8.541
8.549
15,575
-0.10(-1.18%)
May 25, 2010
8.630
8.727
8.545
8.651
14,679
-0.19(-2.16%)
May 24, 2010
8.876
8.948
8.816
8.842
62,555,820
-0.07(-0.76%)
May 21, 2010
8.672
8.918
8.566
8.910
76,877,176
+0.14(+1.64%)
May 20, 2010
8.842
8.905
8.765
8.765
87,142
-0.27(-3.00%)
May 19, 2010
9.003
9.062
8.935
9.037
42,554,340
-0.03(-0.28%)
May 18, 2010
9.232
9.245
9.050
9.062
42,125
-0.14(-1.52%)
May 17, 2010
9.177
9.291
9.147
9.202
43,422,672
+0.04(+0.42%)
May 14, 2010
9.164
9.223
9.117
9.164
47,026,080
-0.01(-0.09%)
May 13, 2010
9.211
9.245
9.151
9.172
25,485,590
+0.00(+0.00%)
May 12, 2010
9.228
9.232
9.109
9.172
37,012,428
+0.02(+0.19%)
May 11, 2010
9.151
9.219
9.105
9.156
707
+0.00(+0.05%)
May 10, 2010
9.096
9.160
9.083
9.151
58,545,036
+0.35(+3.95%)
May 07, 2010
8.765
8.837
8.634
8.804
60,230,004
+0.43(+5.11%)
May 06, 2010
8.375
8.990
8.142
8.375
43,359
-0.69(-7.58%)
May 05, 2010
9.028
9.075
8.952
9.062
30,376,896
+0.05(+0.52%)
May 04, 2010
9.028
9.075
8.990
9.016
19,289
-0.06(-0.65%)
May 03, 2010
9.024
9.115
8.996
9.075
24,556,402
+0.09(+0.99%)
Apr 30, 2010
9.003
9.109
8.982
8.986
33,531,344
+0.00(+0.05%)
Apr 29, 2010
8.939
9.033
8.935
8.982
24,300,962
+0.07(+0.76%)
Apr 28, 2010
8.939
8.950
8.867
8.914
35,280,056
+0.04(+0.48%)
Apr 27, 2010
9.011
9.011
8.867
8.871
664,648
-0.14(-1.55%)
Apr 26, 2010
9.071
9.092
8.977
9.011
40,529,316
-0.05(-0.52%)
Apr 23, 2010
9.037
9.071
8.956
9.058
23,919,616
+0.03(+0.38%)
Apr 22, 2010
9.075
9.100
8.990
9.024
29,682,420
-0.08(-0.84%)
Apr 21, 2010
9.033
9.164
9.009
9.100
404,543
+0.12(+1.37%)
Apr 20, 2010
8.905
8.990
8.884
8.977
208,964
+0.10(+1.15%)
Apr 19, 2010
8.821
8.876
8.821
8.876
20,437,570
+0.03(+0.29%)
Apr 16, 2010
8.914
8.971
8.799
8.850
37,568,088
-0.10(-1.09%)
Apr 15, 2010
8.939
8.956
8.905
8.948
19,555,464
-0.03(-0.28%)
Apr 14, 2010
8.948
8.973
8.893
8.973
31,107,218
+0.03(+0.28%)
Apr 13, 2010
8.927
8.969
8.854
8.948
22,939,152
+0.00(+0.00%)
Apr 12, 2010
8.888
8.990
8.880
8.948
24,926,814
+0.07(+0.81%)
Apr 09, 2010
8.884
8.888
8.778
8.876
20,562,840
+0.11(+1.21%)
Apr 08, 2010
8.770
8.816
8.753
8.770
30,875,220
-0.05(-0.53%)
Apr 07, 2010
8.918
8.918
8.765
8.816
30,588,278
-0.08(-0.91%)
Apr 06, 2010
8.876
8.918
8.863
8.897
24,609,102
+0.03(+0.33%)
Apr 05, 2010
8.859
8.893
8.837
8.867
21,260,334
+0.03(+0.38%)
Apr 01, 2010
8.710
8.833
8.833
8.833
38,471,636
+0.13(+1.51%)
Mar 31, 2010
8.736
8.757
8.676
8.702
22,683,054
-0.05(-0.53%)
Mar 30, 2010
8.774
8.791
8.698
8.748
30,094,248
-0.01(-0.10%)
Mar 29, 2010
8.693
8.774
8.676
8.757
29,185,142
+0.10(+1.13%)
Mar 26, 2010
8.706
8.731
8.638
8.659
26,023,906
-0.04(-0.49%)
Mar 25, 2010
8.689
8.736
8.681
8.702
35,005,116
+0.02(+0.24%)
Mar 24, 2010
8.702
8.702
8.651
8.681
40,028,024
-0.02(-0.24%)
Mar 23, 2010
8.672
8.710
8.634
8.702
21,038,916
+0.11(+1.23%)
Mar 22, 2010
8.613
8.685
8.579
8.596
22,278,180
-0.03(-0.34%)
Mar 19, 2010
8.672
8.714
8.587
8.625
37,405,436
-0.05(-0.59%)
Mar 18, 2010
8.630
8.685
8.630
8.676
21,035,048
+0.06(+0.64%)
Mar 17, 2010
8.672
8.676
8.579
8.621
78,394,504
-0.01(-0.15%)
Mar 16, 2010
8.617
8.702
8.617
8.634
30,550,598
-0.00(-0.05%)
Mar 15, 2010
8.625
8.651
8.617
8.638
30,679,764
+0.07(+0.84%)
Mar 12, 2010
8.681
8.685
8.536
8.566
39,000,856
-0.07(-0.83%)
Mar 11, 2010
8.685
8.727
8.558
8.638
30,771,046
-0.04(-0.49%)
Mar 10, 2010
8.672
8.697
8.631
8.681
37,589,092
+0.02(+0.24%)
Mar 09, 2010
8.643
8.685
8.631
8.660
39,706,500
+0.01(+0.14%)
Mar 08, 2010
8.672
8.676
8.618
8.647
33,342,644
+0.01(+0.14%)
Mar 05, 2010
8.547
8.664
8.539
8.635
29,382,690
+0.12(+1.42%)
Mar 04, 2010
8.485
8.522
8.455
8.514
33,808,220
+0.03(+0.34%)
Mar 03, 2010
8.535
8.539
8.464
8.485
30,610,204
+0.01(+0.10%)
Mar 02, 2010
8.489
8.526
8.464
8.476
30,369,272
+0.03(+0.30%)
Mar 01, 2010
8.410
8.480
8.410
8.451
24,996,662
+0.06(+0.75%)
Feb 26, 2010
8.539
8.539
8.389
8.389
37,710,244
-0.12(-1.42%)
Feb 25, 2010
8.397
8.530
8.343
8.510
51,106,032
+0.06(+0.73%)
Feb 24, 2010
8.372
8.468
8.318
8.448
43,416,728
+0.12(+1.46%)
Feb 23, 2010
8.435
8.443
8.309
8.326
50,759,808
-0.13(-1.48%)
Feb 22, 2010
8.393
8.476
8.372
8.451
30,677,570
+0.05(+0.55%)
Feb 19, 2010
8.309
8.426
8.309
8.405
30,589,642
+0.07(+0.80%)
Feb 18, 2010
8.234
8.371
8.226
8.339
26,818,512
+0.09(+1.11%)
Feb 17, 2010
8.243
8.276
8.214
8.247
21,005,754
+0.02(+0.25%)
Feb 16, 2010
8.272
8.289
8.160
8.226
36,172,376
+0.04(+0.51%)
Feb 12, 2010
8.147
8.184
8.184
8.184
37,773,348
+0.01(+0.10%)
Feb 11, 2010
8.089
8.230
8.026
8.176
40,785,696
+0.10(+1.19%)
Feb 10, 2010
8.147
8.147
8.026
8.080
27,296,142
-0.03(-0.41%)
Feb 09, 2010
8.147
8.164
8.018
8.114
40,688,868
+0.03(+0.31%)
Feb 08, 2010
8.101
8.184
8.068
8.089
33,196,302
+0.01(+0.10%)
Feb 05, 2010
8.080
8.093
7.980
8.080
34,379,932
-0.02(-0.21%)
Feb 04, 2010
8.214
8.222
8.089
8.097
32,147,908
-0.15(-1.77%)
Feb 03, 2010
8.309
8.314
8.209
8.243
28,021,084
-0.07(-0.80%)
Feb 02, 2010
8.309
8.335
8.259
8.309
29,738,036
+0.05(+0.58%)
Feb 01, 2010
8.297
8.330
8.247
8.262
24,579,472
-0.02(-0.23%)
Jan 29, 2010
8.372
8.380
8.268
8.280
46,376,996
-0.06(-0.75%)
Jan 28, 2010
8.297
8.380
8.255
8.343
39,440,520
+0.01(+0.10%)
Jan 27, 2010
8.326
8.360
8.268
8.335
30,087,092
+0.01(+0.15%)
Jan 26, 2010
8.234
8.360
8.234
8.322
31,422,886
+0.02(+0.25%)
Jan 25, 2010
8.264
8.372
8.205
8.301
36,348,136
+0.08(+1.01%)
Jan 22, 2010
8.293
8.355
8.214
8.218
32,755,930
-0.08(-0.90%)
Jan 21, 2010
8.476
8.493
8.259
8.293
52,435,416
-0.18(-2.16%)
Jan 20, 2010
8.451
8.489
8.401
8.476
30,181,176
-0.02(-0.25%)
Jan 19, 2010
8.447
8.577
8.443
8.497
42,565,412
-0.02(-0.20%)
Jan 15, 2010
8.522
8.514
8.514
8.514
38,755,756
+0.02(+0.20%)
Jan 14, 2010
8.435
8.526
8.405
8.497
23,072,862
+0.06(+0.69%)
Jan 13, 2010
8.389
8.505
8.389
8.439
28,636,004
+0.04(+0.45%)
Jan 12, 2010
8.426
8.443
8.351
8.401
36,711,360
-0.05(-0.54%)
Jan 11, 2010
8.455
8.485
8.385
8.447
28,567,702
+0.06(+0.75%)
Jan 08, 2010
8.355
8.389
8.284
8.385
25,959,118
+0.02(+0.25%)
Jan 07, 2010
8.372
8.397
8.318
8.364
35,936,828
-0.01(-0.15%)
Jan 06, 2010
8.276
8.385
8.255
8.376
51,104,592
+0.12(+1.46%)
Jan 05, 2010
8.259
8.276
8.201
8.255
28,162,920
+0.00(+0.05%)
Jan 04, 2010
8.243
8.284
8.164
8.251
26,499,482
+0.07(+0.82%)
Dec 31, 2009
8.230
8.184
8.184
8.184
15,246,531
-0.08(-0.91%)
Dec 30, 2009
8.276
8.293
8.222
8.259
22,380,698
-0.02(-0.20%)
Dec 29, 2009
8.347
8.351
8.276
8.276
18,586,710
-0.05(-0.65%)
Dec 28, 2009
8.418
8.418
8.268
8.330
29,923,036
-0.16(-1.91%)
Dec 24, 2009
8.480
8.535
8.443
8.493
20,493,224
+0.09(+1.04%)
Dec 23, 2009
8.347
8.460
8.330
8.405
54,611,544
+0.12(+1.46%)
Dec 22, 2009
8.255
8.309
8.251
8.284
30,370,738
+0.05(+0.56%)
Dec 21, 2009
8.230
8.268
8.214
8.239
23,654,690
+0.05(+0.56%)
Dec 18, 2009
8.214
8.230
8.155
8.193
45,437,868
+0.03(+0.31%)
Dec 17, 2009
8.164
8.201
8.134
8.168
30,700,342
-0.02(-0.25%)
Dec 16, 2009
8.251
8.264
8.180
8.189
38,843,480
-0.03(-0.30%)
Dec 15, 2009
8.193
8.247
8.122
8.214
27,368,902
+0.01(+0.15%)
Dec 14, 2009
8.205
8.214
8.172
8.201
33,301,342
+0.06(+0.77%)
Dec 11, 2009
8.130
8.172
8.109
8.139
56,897,632
+0.03(+0.36%)
Dec 10, 2009
8.109
8.134
8.101
8.109
23,853,172
+0.03(+0.41%)
Dec 09, 2009
8.047
8.099
8.026
8.076
40,508,860
+0.05(+0.57%)
Dec 08, 2009
8.114
8.114
7.976
8.030
30,676,328
-0.05(-0.57%)
Dec 07, 2009
8.059
8.118
8.022
8.076
42,627,812
+0.02(+0.26%)
Dec 04, 2009
7.984
8.101
7.984
8.055
39,832,976
+0.08(+0.94%)
Dec 03, 2009
8.022
8.055
7.972
7.980
32,976,616
-0.01(-0.10%)
Dec 02, 2009
7.955
8.018
7.955
7.988
31,065,290
+0.04(+0.47%)
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.