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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
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 (%)
Nov 29, 2013
4.672
4.758
4.666
4.725
69,388,688
-0.00(-0.04%)
Nov 27, 2013
4.634
4.782
4.335
4.727
302,099,552
+0.39(+9.05%)
Nov 26, 2013
4.355
4.397
4.335
4.335
141,667,520
-0.04(-0.91%)
Nov 25, 2013
4.376
4.404
4.347
4.374
80,772,576
+0.01(+0.24%)
Nov 22, 2013
4.319
4.378
4.295
4.364
62,204,940
+0.04(+0.92%)
Nov 21, 2013
4.354
4.361
4.314
4.324
65,208,512
+0.02(+0.36%)
Nov 20, 2013
4.314
4.364
4.279
4.309
102,496,544
-0.01(-0.20%)
Nov 19, 2013
4.359
4.385
4.300
4.317
75,378,040
-0.00(-0.04%)
Nov 18, 2013
4.374
4.385
4.312
4.319
66,991,840
-0.04(-0.83%)
Nov 15, 2013
4.345
4.373
4.298
4.355
111,797,664
+0.02(+0.56%)
Nov 14, 2013
4.449
4.482
4.292
4.331
152,450,816
-0.25(-5.36%)
Nov 13, 2013
4.516
4.579
4.501
4.577
53,634,764
+0.05(+1.03%)
Nov 12, 2013
4.525
4.594
4.520
4.530
57,498,996
-0.02(-0.49%)
Nov 11, 2013
4.475
4.594
4.450
4.552
70,734,920
+0.07(+1.58%)
Nov 08, 2013
4.419
4.482
4.406
4.482
87,505,584
+0.04(+0.97%)
Nov 07, 2013
4.433
4.540
4.428
4.438
85,806,864
+0.01(+0.31%)
Nov 06, 2013
4.418
4.447
4.393
4.425
73,176,256
+0.02(+0.55%)
Nov 05, 2013
4.442
4.442
4.345
4.400
75,715,528
-0.05(-1.16%)
Nov 04, 2013
4.482
4.482
4.404
4.452
87,470,216
-0.03(-0.58%)
Nov 01, 2013
4.233
4.518
4.233
4.478
197,830,928
+0.27(+6.36%)
Oct 31, 2013
4.169
4.245
4.162
4.210
79,892,584
+0.03(+0.70%)
Oct 30, 2013
4.122
4.198
4.122
4.181
67,094,620
+0.06(+1.51%)
Oct 29, 2013
4.139
4.164
4.084
4.119
65,330,240
-0.00(-0.08%)
Oct 28, 2013
4.145
4.162
4.098
4.122
70,856,728
-0.02(-0.58%)
Oct 25, 2013
4.160
4.164
4.112
4.146
48,391,976
+0.02(+0.50%)
Oct 24, 2013
4.108
4.153
4.103
4.126
52,372,440
+0.02(+0.51%)
Oct 23, 2013
4.119
4.141
4.082
4.105
52,852,576
-0.05(-1.21%)
Oct 22, 2013
4.074
4.214
4.057
4.155
94,466,600
+0.09(+2.12%)
Oct 21, 2013
4.063
4.108
4.051
4.069
54,482,292
+0.01(+0.30%)
Oct 18, 2013
4.065
4.082
4.013
4.057
83,129,808
+0.02(+0.41%)
Oct 17, 2013
3.996
4.048
3.968
4.040
56,751,912
+0.02(+0.45%)
Oct 16, 2013
3.962
4.033
3.941
4.022
100,688,568
+0.08(+2.15%)
Oct 15, 2013
3.949
3.967
3.906
3.937
77,865,528
-0.02(-0.48%)
Oct 14, 2013
3.908
3.972
3.869
3.956
63,626,144
+0.02(+0.44%)
Oct 11, 2013
3.868
3.974
3.844
3.939
105,055,040
+0.08(+2.15%)
Oct 10, 2013
3.976
4.062
3.811
3.856
196,747,184
-0.05(-1.24%)
Oct 09, 2013
3.588
3.932
3.515
3.905
323,518,208
+0.32(+8.92%)
Oct 08, 2013
3.609
3.618
3.498
3.585
102,733,192
-0.03(-0.86%)
Oct 07, 2013
3.628
3.661
3.599
3.616
80,746,296
-0.06(-1.55%)
Oct 04, 2013
3.618
3.682
3.607
3.673
58,540,256
+0.06(+1.63%)
Oct 03, 2013
3.695
3.701
3.594
3.614
73,587,200
-0.08(-2.24%)
Oct 02, 2013
3.680
3.735
3.663
3.697
93,746,376
+0.02(+0.42%)
Oct 01, 2013
3.619
3.683
3.619
3.682
59,169,216
+0.06(+1.52%)
Sep 30, 2013
3.618
3.642
3.597
3.626
78,894,880
-0.03(-0.85%)
Sep 27, 2013
3.666
3.706
3.642
3.657
58,137,428
-0.02(-0.61%)
Sep 26, 2013
3.675
3.730
3.670
3.680
60,447,944
-0.02(-0.47%)
Sep 25, 2013
3.675
3.701
3.632
3.697
100,018,136
+0.03(+0.75%)
Sep 24, 2013
3.670
3.709
3.632
3.670
74,784,160
+0.01(+0.19%)
Sep 23, 2013
3.664
3.694
3.621
3.663
80,997,736
-0.00(-0.09%)
Sep 20, 2013
3.701
3.731
3.666
3.666
163,134,432
-0.02(-0.42%)
Sep 19, 2013
3.785
3.796
3.675
3.682
98,530,456
-0.08(-2.23%)
Sep 18, 2013
3.718
3.790
3.718
3.765
75,916,000
+0.02(+0.58%)
Sep 17, 2013
3.771
3.801
3.704
3.744
89,022,976
-0.01(-0.32%)
Sep 16, 2013
3.841
3.842
3.747
3.756
86,088,688
-0.06(-1.50%)
Sep 13, 2013
3.794
3.823
3.750
3.813
74,518,136
+0.02(+0.50%)
Sep 12, 2013
3.837
3.853
3.768
3.794
115,116,112
-0.05(-1.39%)
Sep 11, 2013
3.854
3.865
3.832
3.847
65,394,024
+0.00(+0.00%)
Sep 10, 2013
3.813
3.873
3.785
3.847
100,399,344
-0.02(-0.40%)
Sep 09, 2013
3.858
3.879
3.842
3.863
60,444,792
-0.01(-0.27%)
Sep 06, 2013
3.851
3.903
3.809
3.873
82,380,832
+0.05(+1.36%)
Sep 05, 2013
3.847
3.847
3.803
3.822
87,286,448
-0.03(-0.67%)
Sep 04, 2013
3.863
3.908
3.847
3.847
79,957,968
-0.02(-0.45%)
Sep 03, 2013
3.885
3.922
3.853
3.865
79,437,248
+0.01(+0.13%)
Aug 30, 2013
3.875
3.882
3.835
3.860
70,188,640
-0.03(-0.80%)
Aug 29, 2013
3.892
3.920
3.865
3.891
63,980,872
-0.02(-0.40%)
Aug 28, 2013
3.806
3.913
3.804
3.906
106,252,432
+0.11(+2.82%)
Aug 27, 2013
3.811
3.866
3.787
3.799
96,750,912
-0.05(-1.26%)
Aug 26, 2013
3.863
3.911
3.844
3.847
101,022,432
-0.02(-0.58%)
Aug 23, 2013
3.839
3.879
3.813
3.870
127,740,408
+0.03(+0.81%)
Aug 22, 2013
4.008
4.015
3.768
3.839
391,653,856
-0.55(-12.45%)
Aug 21, 2013
4.480
4.499
4.360
4.385
136,263,152
-0.08(-1.78%)
Aug 20, 2013
4.469
4.495
4.417
4.464
61,831,064
-0.01(-0.15%)
Aug 19, 2013
4.544
4.583
4.458
4.471
68,237,112
-0.09(-2.04%)
Aug 16, 2013
4.483
4.590
4.478
4.564
87,335,448
+0.08(+1.81%)
Aug 15, 2013
4.623
4.637
4.463
4.483
87,084,312
-0.21(-4.53%)
Aug 14, 2013
4.711
4.720
4.656
4.696
60,012,924
-0.02(-0.44%)
Aug 13, 2013
4.668
4.765
4.659
4.716
104,153,264
+0.10(+2.09%)
Aug 12, 2013
4.608
4.638
4.580
4.620
50,625,280
-0.01(-0.11%)
Aug 09, 2013
4.618
4.682
4.578
4.625
64,539,000
-0.02(-0.37%)
Aug 08, 2013
4.646
4.653
4.571
4.642
57,650,224
+0.03(+0.67%)
Aug 07, 2013
4.554
4.615
4.532
4.611
46,469,668
+0.04(+0.95%)
Aug 06, 2013
4.680
4.685
4.563
4.568
62,167,364
-0.10(-2.18%)
Aug 05, 2013
4.621
4.691
4.621
4.670
49,957,404
+0.01(+0.11%)
Aug 02, 2013
4.539
4.799
4.533
4.665
174,682,624
+0.13(+2.94%)
Aug 01, 2013
4.456
4.554
4.440
4.532
55,126,268
+0.10(+2.14%)
Jul 31, 2013
4.457
4.523
4.418
4.437
104,494,768
-0.02(-0.39%)
Jul 30, 2013
4.452
4.501
4.435
4.454
75,894,544
+0.02(+0.43%)
Jul 29, 2013
4.485
4.525
4.425
4.435
52,437,208
-0.06(-1.23%)
Jul 26, 2013
4.494
4.501
4.452
4.490
43,169,240
-0.04(-0.95%)
Jul 25, 2013
4.499
4.540
4.456
4.533
63,388,504
+0.02(+0.50%)
Jul 24, 2013
4.463
4.516
4.454
4.511
65,131,448
+0.07(+1.48%)
Jul 23, 2013
4.426
4.499
4.426
4.445
64,846,756
+0.04(+0.86%)
Jul 22, 2013
4.347
4.438
4.343
4.407
82,374,472
+0.06(+1.47%)
Jul 19, 2013
4.497
4.511
4.330
4.343
144,080,720
-0.21(-4.52%)
Jul 18, 2013
4.533
4.566
4.480
4.549
61,802,196
+0.01(+0.32%)
Jul 17, 2013
4.540
4.577
4.499
4.534
96,097,904
-0.04(-0.78%)
Jul 16, 2013
4.563
4.582
4.525
4.570
62,963,848
+0.01(+0.27%)
Jul 15, 2013
4.549
4.568
4.511
4.558
47,870,048
+0.03(+0.73%)
Jul 12, 2013
4.559
4.577
4.509
4.525
65,655,484
-0.03(-0.72%)
Jul 11, 2013
4.532
4.585
4.490
4.558
116,581,096
+0.08(+1.74%)
Jul 10, 2013
4.506
4.615
4.440
4.480
192,268,336
+0.08(+1.81%)
Jul 09, 2013
4.414
4.426
4.368
4.400
56,959,120
+0.05(+1.19%)
Jul 08, 2013
4.442
4.469
4.338
4.349
64,513,380
-0.07(-1.60%)
Jul 05, 2013
4.369
4.449
4.354
4.419
74,156,144
+0.07(+1.59%)
Jul 03, 2013
4.298
4.366
4.278
4.350
43,332,936
+0.03(+0.64%)
Jul 02, 2013
4.300
4.355
4.283
4.323
59,581,904
+0.02(+0.36%)
Jul 01, 2013
4.311
4.336
4.285
4.307
57,773,164
+0.02(+0.52%)
Jun 28, 2013
4.241
4.305
4.229
4.285
91,939,848
+0.01(+0.12%)
Jun 27, 2013
4.165
4.279
4.162
4.279
89,867,392
+0.13(+3.17%)
Jun 26, 2013
4.179
4.234
4.133
4.148
83,880,936
+0.03(+0.67%)
Jun 25, 2013
4.098
4.195
4.096
4.120
83,562,984
+0.07(+1.79%)
Jun 24, 2013
4.136
4.146
4.006
4.048
92,583,232
-0.12(-2.98%)
Jun 21, 2013
4.309
4.328
4.165
4.172
136,877,536
-0.10(-2.31%)
Jun 20, 2013
4.426
4.426
4.245
4.271
103,102,152
-0.12(-2.79%)
Jun 19, 2013
4.390
4.469
4.371
4.393
100,300,448
-0.00(-0.04%)
Jun 18, 2013
4.349
4.414
4.342
4.395
66,527,104
+0.05(+1.11%)
Jun 17, 2013
4.298
4.376
4.293
4.347
76,644,352
+0.07(+1.70%)
Jun 14, 2013
4.307
4.335
4.241
4.274
56,430,408
-0.03(-0.76%)
Jun 13, 2013
4.281
4.368
4.250
4.307
79,406,200
+0.00(+0.08%)
Jun 12, 2013
4.266
4.404
4.266
4.304
128,445,704
+0.12(+2.76%)
Jun 11, 2013
4.193
4.253
4.162
4.188
72,401,960
-0.04(-1.02%)
Jun 10, 2013
4.260
4.287
4.205
4.231
81,986,056
-0.06(-1.29%)
Jun 07, 2013
4.203
4.286
4.191
4.286
74,348,744
+0.10(+2.31%)
Jun 06, 2013
4.181
4.245
4.096
4.190
87,679,368
+0.01(+0.25%)
Jun 05, 2013
4.241
4.260
4.167
4.179
91,846,008
-0.07(-1.75%)
Jun 04, 2013
4.292
4.354
4.219
4.253
98,246,488
-0.05(-1.12%)
Jun 03, 2013
4.226
4.330
4.210
4.302
119,720,936
+0.08(+1.97%)
May 31, 2013
4.345
4.378
4.215
4.219
129,475,408
-0.15(-3.33%)
May 30, 2013
4.350
4.400
4.328
4.364
137,213,808
+0.00(+0.08%)
May 29, 2013
4.222
4.377
4.217
4.361
130,280,568
+0.10(+2.39%)
May 28, 2013
4.215
4.267
4.183
4.259
113,738,144
+0.08(+1.82%)
May 24, 2013
4.247
4.281
4.174
4.183
169,694,960
-0.11(-2.61%)
May 23, 2013
4.010
4.311
3.956
4.295
507,235,456
+0.63(+17.10%)
May 22, 2013
3.657
3.723
3.647
3.668
200,877,392
+0.02(+0.57%)
May 21, 2013
3.668
3.692
3.634
3.647
63,215,836
-0.01(-0.33%)
May 20, 2013
3.670
3.690
3.633
3.659
65,204,068
-0.02(-0.42%)
May 17, 2013
3.695
3.713
3.638
3.675
84,675,464
-0.02(-0.42%)
May 16, 2013
3.613
3.721
3.613
3.690
100,723,912
+0.07(+1.86%)
May 15, 2013
3.702
3.704
3.588
3.623
121,848,384
-0.07(-1.78%)
May 13, 2013
3.706
3.720
3.663
3.689
48,554,900
-0.03(-0.88%)
May 10, 2013
3.676
3.739
3.661
3.721
73,731,016
+0.06(+1.70%)
May 09, 2013
3.635
3.746
3.628
3.659
89,642,008
+0.02(+0.52%)
May 08, 2013
3.537
3.640
3.531
3.640
74,350,312
+0.10(+2.78%)
May 07, 2013
3.581
3.604
3.535
3.542
76,280,960
-0.02(-0.68%)
May 06, 2013
3.569
3.594
3.550
3.566
43,976,592
+0.00(+0.05%)
May 03, 2013
3.564
3.619
3.533
3.564
63,279,820
+0.03(+0.88%)
May 02, 2013
3.530
3.562
3.507
3.533
54,448,964
+0.02(+0.49%)
May 01, 2013
3.538
3.556
3.482
3.516
87,567,768
-0.04(-1.21%)
Apr 30, 2013
3.550
3.576
3.497
3.559
87,334,600
+0.02(+0.49%)
Apr 29, 2013
3.462
3.561
3.441
3.542
92,140,808
+0.09(+2.65%)
Apr 26, 2013
3.397
3.516
3.384
3.450
157,400,048
+0.07(+1.94%)
Apr 25, 2013
3.441
3.455
3.383
3.384
130,264,104
-0.04(-1.26%)
Apr 24, 2013
3.372
3.516
3.367
3.428
149,224,496
+0.03(+0.97%)
Apr 23, 2013
3.412
3.455
3.378
3.395
115,834,472
-0.02(-0.56%)
Apr 22, 2013
3.402
3.421
3.336
3.414
132,279,224
+0.03(+1.02%)
Apr 19, 2013
3.384
3.443
3.295
3.379
164,557,008
-0.11(-3.22%)
Apr 18, 2013
3.547
3.556
3.466
3.492
108,129,312
-0.05(-1.37%)
Apr 17, 2013
3.606
3.611
3.530
3.540
90,837,320
-0.09(-2.57%)
Apr 16, 2013
3.590
3.652
3.571
3.633
80,591,328
+0.06(+1.69%)
Apr 15, 2013
3.588
3.654
3.573
3.573
92,152,472
-0.04(-1.05%)
Apr 12, 2013
3.590
3.618
3.569
3.611
113,207,792
+0.00(+0.10%)
Apr 11, 2013
3.626
3.675
3.561
3.607
276,198,592
-0.25(-6.45%)
Apr 10, 2013
3.830
3.879
3.830
3.856
92,153,416
+0.02(+0.45%)
Apr 09, 2013
3.797
3.856
3.782
3.839
95,433,704
+0.05(+1.32%)
Apr 08, 2013
3.822
3.842
3.742
3.789
88,245,944
-0.01(-0.18%)
Apr 05, 2013
3.799
3.816
3.765
3.796
109,258,544
-0.06(-1.48%)
Apr 04, 2013
3.778
3.858
3.765
3.853
119,223,512
+0.07(+1.78%)
Apr 03, 2013
3.785
3.877
3.773
3.785
174,390,128
-0.03(-0.86%)
Apr 02, 2013
3.861
3.884
3.770
3.818
280,785,824
-0.21(-5.19%)
Apr 01, 2013
4.100
4.155
4.019
4.027
146,063,056
-0.09(-2.22%)
Mar 28, 2013
4.060
4.134
4.043
4.119
141,135,184
+0.04(+1.10%)
Mar 27, 2013
4.046
4.107
4.029
4.074
138,671,760
-0.01(-0.25%)
Mar 26, 2013
4.005
4.096
3.991
4.084
158,202,624
+0.09(+2.34%)
Mar 25, 2013
3.987
4.050
3.958
3.991
171,219,968
+0.01(+0.26%)
Mar 22, 2013
3.856
3.998
3.856
3.981
161,670,080
+0.12(+3.23%)
Mar 21, 2013
3.929
3.982
3.847
3.856
210,876,048
-0.10(-2.62%)
Mar 20, 2013
3.996
4.074
3.953
3.960
205,515,968
-0.03(-0.82%)
Mar 19, 2013
3.941
3.998
3.910
3.993
195,999,520
+0.05(+1.23%)
Mar 18, 2013
3.844
3.958
3.835
3.944
227,505,920
+0.11(+2.93%)
Mar 15, 2013
3.794
3.832
3.756
3.832
184,109,248
+0.04(+1.14%)
Mar 14, 2013
3.683
3.790
3.676
3.789
140,542,736
+0.11(+2.86%)
Mar 13, 2013
3.694
3.695
3.638
3.683
80,198,144
-0.01(-0.37%)
Mar 12, 2013
3.628
3.706
3.618
3.697
102,328,344
+0.06(+1.76%)
Mar 11, 2013
3.595
3.636
3.588
3.633
85,207,168
+0.01(+0.14%)
Mar 08, 2013
3.649
3.656
3.606
3.628
111,910,008
+0.03(+0.72%)
Mar 07, 2013
3.616
3.649
3.587
3.602
103,642,744
-0.01(-0.38%)
Mar 06, 2013
3.552
3.685
3.542
3.616
195,117,056
+0.10(+2.75%)
Mar 05, 2013
3.469
3.557
3.466
3.519
107,166,360
+0.07(+2.00%)
Mar 04, 2013
3.467
3.479
3.418
3.450
111,085,496
-0.03(-0.89%)
Mar 01, 2013
3.464
3.518
3.431
3.481
117,720,056
+0.00(+0.05%)
Feb 28, 2013
3.455
3.500
3.421
3.479
157,307,424
+0.06(+1.87%)
Feb 27, 2013
3.426
3.429
3.388
3.416
170,808,160
-0.00(-0.10%)
Feb 26, 2013
3.305
3.441
3.291
3.419
225,465,424
+0.12(+3.78%)
Feb 25, 2013
3.319
3.360
3.288
3.295
239,985,728
-0.02(-0.68%)
Feb 22, 2013
2.954
3.426
3.129
3.317
771,294,016
+0.36(+12.28%)
Feb 21, 2013
2.870
2.970
2.863
2.954
215,756,336
+0.07(+2.40%)
Feb 20, 2013
2.939
2.966
2.875
2.885
104,254,880
-0.03(-1.13%)
Feb 19, 2013
2.911
2.963
2.894
2.918
100,987,656
+0.02(+0.60%)
Feb 15, 2013
2.956
2.959
2.889
2.901
88,719,704
-0.04(-1.41%)
Feb 14, 2013
2.942
2.958
2.898
2.942
82,564,888
+0.00(+0.12%)
Feb 13, 2013
2.951
2.965
2.915
2.939
66,539,140
-0.02(-0.53%)
Feb 12, 2013
2.909
2.975
2.892
2.954
86,280,760
+0.05(+1.60%)
Feb 11, 2013
2.913
2.927
2.882
2.908
64,434,148
-0.01(-0.24%)
Feb 08, 2013
2.842
2.918
2.837
2.915
86,717,744
+0.07(+2.62%)
Feb 07, 2013
2.875
2.880
2.811
2.840
94,275,664
-0.04(-1.50%)
Feb 06, 2013
2.939
2.947
2.868
2.883
133,498,128
+0.09(+3.15%)
Feb 04, 2013
2.818
2.886
2.790
2.795
95,861,904
-0.05(-1.70%)
Feb 01, 2013
2.880
2.894
2.837
2.844
96,980,784
-0.01(-0.30%)
Jan 31, 2013
2.830
2.880
2.792
2.852
118,699,040
+0.02(+0.67%)
Jan 30, 2013
2.852
2.863
2.813
2.833
118,665,792
-0.01(-0.49%)
Jan 29, 2013
2.915
2.923
2.816
2.847
181,547,440
-0.09(-3.17%)
Jan 28, 2013
2.940
2.966
2.920
2.940
92,169,104
+0.01(+0.18%)
Jan 25, 2013
2.953
2.976
2.927
2.935
89,307,880
-0.00(-0.12%)
Jan 24, 2013
2.930
2.989
2.908
2.939
98,744,824
+0.00(+0.00%)
Jan 23, 2013
2.994
3.013
2.921
2.939
116,154,184
-0.04(-1.39%)
Jan 22, 2013
2.972
3.003
2.939
2.980
161,347,536
+0.02(+0.82%)
Jan 18, 2013
2.913
2.966
2.913
2.956
136,308,816
+0.00(+0.00%)
Jan 17, 2013
2.980
3.015
2.944
2.956
165,321,456
-0.02(-0.58%)
Jan 16, 2013
2.851
2.992
2.848
2.973
271,981,856
+0.12(+4.11%)
Jan 15, 2013
2.906
2.913
2.830
2.856
226,779,296
-0.07(-2.48%)
Jan 14, 2013
2.842
2.992
2.828
2.928
359,283,808
+0.14(+4.89%)
Jan 11, 2013
2.847
2.890
2.738
2.792
226,537,168
-0.02(-0.74%)
Jan 10, 2013
2.766
2.823
2.712
2.813
210,200,784
+0.07(+2.71%)
Jan 09, 2013
2.700
2.750
2.687
2.738
198,937,904
+0.08(+2.99%)
Jan 08, 2013
2.633
2.671
2.564
2.659
190,394,560
+0.04(+1.45%)
Jan 07, 2013
2.624
2.672
2.617
2.621
111,075,992
+0.01(+0.20%)
Jan 04, 2013
2.636
2.657
2.604
2.616
127,428,488
+0.00(+0.00%)
Jan 03, 2013
2.614
2.716
2.578
2.616
248,196,400
+0.02(+0.80%)
Jan 02, 2013
2.594
2.596
2.462
2.595
288,053,024
+0.13(+5.40%)
Dec 31, 2012
2.358
2.471
2.350
2.462
164,245,232
+0.10(+4.17%)
Dec 28, 2012
2.401
2.407
2.355
2.363
105,343,032
-0.06(-2.56%)
Dec 27, 2012
2.441
2.452
2.396
2.426
93,069,456
-0.01(-0.57%)
Dec 26, 2012
2.433
2.476
2.427
2.439
87,458,768
+0.02(+0.79%)
Dec 24, 2012
2.469
2.469
2.403
2.420
54,728,720
-0.06(-2.30%)
Dec 21, 2012
2.457
2.477
2.427
2.477
152,916,048
-0.02(-0.62%)
Dec 20, 2012
2.488
2.498
2.445
2.493
100,659,792
+0.01(+0.35%)
Dec 19, 2012
2.519
2.529
2.465
2.484
138,448,880
-0.03(-1.03%)
Dec 18, 2012
2.448
2.527
2.426
2.510
218,765,360
+0.06(+2.25%)
Dec 17, 2012
2.543
2.562
2.436
2.455
178,693,328
-0.09(-3.66%)
Dec 14, 2012
2.505
2.548
2.484
2.548
150,918,624
+0.04(+1.72%)
Dec 13, 2012
2.517
2.559
2.481
2.505
152,228,448
-0.01(-0.21%)
Dec 12, 2012
2.481
2.536
2.474
2.510
192,735,024
+0.05(+1.89%)
Dec 11, 2012
2.471
2.500
2.436
2.464
185,030,816
+0.02(+0.71%)
Dec 10, 2012
2.393
2.521
2.369
2.446
296,826,240
+0.04(+1.58%)
Dec 07, 2012
2.401
2.427
2.369
2.408
146,198,768
+0.02(+0.80%)
Dec 06, 2012
2.403
2.426
2.357
2.389
179,880,320
+0.00(+0.07%)
Dec 05, 2012
2.334
2.453
2.324
2.388
321,554,912
+0.05(+2.14%)
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.