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
)
35.51
-0.94 (-2.58%)
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 (%)
Dec 31, 2013
9.574
4.797
4.797
4.797
63,967,392
-0.02(-0.32%)
Dec 30, 2013
4.842
4.845
4.792
4.813
42,535,260
-0.02(-0.43%)
Dec 27, 2013
4.874
4.876
4.828
4.833
39,959,472
-0.02(-0.42%)
Dec 26, 2013
4.835
4.920
4.833
4.854
45,444,272
+0.03(+0.53%)
Dec 24, 2013
4.801
4.834
4.778
4.828
29,065,598
+0.02(+0.39%)
Dec 23, 2013
4.799
4.818
4.758
4.809
54,986,456
+0.04(+0.94%)
Dec 20, 2013
4.802
4.833
4.765
4.765
119,457,480
-0.04(-0.89%)
Dec 19, 2013
4.724
4.840
4.717
4.808
92,783,400
+0.09(+1.93%)
Dec 18, 2013
4.693
4.718
4.569
4.717
88,371,864
+0.01(+0.22%)
Dec 17, 2013
4.718
4.777
4.686
4.706
108,690,544
+0.09(+2.04%)
Dec 16, 2013
4.586
4.637
4.574
4.612
72,378,776
+0.02(+0.49%)
Dec 13, 2013
4.573
4.609
4.508
4.590
68,580,016
+0.03(+0.64%)
Dec 12, 2013
4.638
4.648
4.530
4.561
78,181,224
-0.07(-1.45%)
Dec 11, 2013
4.604
4.660
4.604
4.628
91,862,520
-0.01(-0.18%)
Dec 10, 2013
4.629
4.675
4.595
4.636
85,975,912
-0.04(-0.77%)
Dec 09, 2013
4.734
4.746
4.663
4.672
90,296,424
-0.08(-1.62%)
Dec 06, 2013
4.734
4.820
4.730
4.749
100,182,624
+0.08(+1.65%)
Dec 05, 2013
4.826
4.832
4.635
4.672
128,502,024
-0.15(-3.13%)
Dec 04, 2013
4.809
4.921
4.799
4.823
198,641,472
+0.11(+2.29%)
Dec 03, 2013
4.669
4.761
4.660
4.715
103,474,280
+0.03(+0.66%)
Dec 02, 2013
4.670
4.715
4.655
4.684
84,030,512
-0.01(-0.11%)
Nov 29, 2013
4.636
4.722
4.631
4.689
69,919,240
-0.00(-0.04%)
Nov 27, 2013
4.598
4.746
4.302
4.691
304,409,440
+0.39(+9.05%)
Nov 26, 2013
4.322
4.364
4.302
4.302
142,750,720
-0.04(-0.91%)
Nov 25, 2013
4.343
4.370
4.314
4.341
81,390,168
+0.01(+0.24%)
Nov 22, 2013
4.286
4.345
4.262
4.331
62,680,564
+0.04(+0.92%)
Nov 21, 2013
4.321
4.328
4.281
4.292
65,707,104
+0.02(+0.36%)
Nov 20, 2013
4.281
4.331
4.247
4.276
103,280,248
-0.01(-0.20%)
Nov 19, 2013
4.326
4.352
4.268
4.285
75,954,384
-0.00(-0.04%)
Nov 18, 2013
4.341
4.352
4.280
4.286
67,504,064
-0.04(-0.83%)
Nov 15, 2013
4.312
4.340
4.266
4.322
112,652,480
+0.02(+0.56%)
Nov 14, 2013
4.415
4.448
4.259
4.298
153,616,464
-0.24(-5.36%)
Nov 13, 2013
4.482
4.544
4.466
4.542
54,044,860
+0.05(+1.03%)
Nov 12, 2013
4.490
4.559
4.485
4.496
57,938,636
-0.02(-0.49%)
Nov 11, 2013
4.441
4.559
4.417
4.518
71,275,768
+0.07(+1.58%)
Nov 08, 2013
4.386
4.448
4.372
4.448
88,174,664
+0.04(+0.97%)
Nov 07, 2013
4.400
4.506
4.394
4.405
86,462,952
+0.01(+0.31%)
Nov 06, 2013
4.384
4.413
4.359
4.391
73,735,768
+0.02(+0.55%)
Nov 05, 2013
4.408
4.408
4.312
4.367
76,294,456
-0.05(-1.16%)
Nov 04, 2013
4.448
4.448
4.370
4.418
88,139,024
-0.03(-0.58%)
Nov 01, 2013
4.201
4.484
4.201
4.444
199,343,552
+0.27(+6.36%)
Oct 31, 2013
4.137
4.213
4.130
4.178
80,503,448
+0.03(+0.70%)
Oct 30, 2013
4.091
4.166
4.091
4.149
67,607,632
+0.06(+1.51%)
Oct 29, 2013
4.108
4.132
4.053
4.087
65,829,760
-0.00(-0.08%)
Oct 28, 2013
4.113
4.130
4.067
4.091
71,398,504
-0.02(-0.58%)
Oct 25, 2013
4.129
4.132
4.081
4.115
48,761,984
+0.02(+0.50%)
Oct 24, 2013
4.077
4.122
4.072
4.094
52,772,884
+0.02(+0.50%)
Oct 23, 2013
4.087
4.110
4.051
4.074
53,256,692
-0.05(-1.21%)
Oct 22, 2013
4.043
4.182
4.027
4.123
95,188,904
+0.09(+2.12%)
Oct 21, 2013
4.033
4.077
4.021
4.038
54,898,872
+0.01(+0.30%)
Oct 18, 2013
4.034
4.051
3.983
4.026
83,765,424
+0.02(+0.41%)
Oct 17, 2013
3.966
4.017
3.938
4.009
57,185,844
+0.02(+0.45%)
Oct 16, 2013
3.931
4.003
3.911
3.991
101,458,448
+0.08(+2.15%)
Oct 15, 2013
3.919
3.937
3.877
3.907
78,460,896
-0.02(-0.48%)
Oct 14, 2013
3.878
3.942
3.840
3.926
64,112,636
+0.02(+0.44%)
Oct 11, 2013
3.839
3.943
3.815
3.909
105,858,304
+0.08(+2.15%)
Oct 10, 2013
3.946
4.031
3.782
3.827
198,251,536
-0.05(-1.24%)
Oct 09, 2013
3.561
3.902
3.488
3.875
325,991,872
+0.32(+8.92%)
Oct 08, 2013
3.582
3.590
3.472
3.558
103,518,696
-0.03(-0.86%)
Oct 07, 2013
3.601
3.633
3.572
3.589
81,363,688
-0.06(-1.55%)
Oct 04, 2013
3.590
3.654
3.580
3.645
58,987,860
+0.06(+1.63%)
Oct 03, 2013
3.667
3.673
3.566
3.587
74,149,856
-0.08(-2.24%)
Oct 02, 2013
3.652
3.707
3.635
3.669
94,463,168
+0.02(+0.42%)
Oct 01, 2013
3.592
3.655
3.592
3.654
59,621,632
+0.05(+1.52%)
Sep 30, 2013
3.590
3.614
3.570
3.599
79,498,120
-0.03(-0.85%)
Sep 27, 2013
3.638
3.678
3.614
3.630
58,581,952
-0.02(-0.61%)
Sep 26, 2013
3.647
3.702
3.642
3.652
60,910,136
-0.02(-0.47%)
Sep 25, 2013
3.647
3.673
3.604
3.669
100,782,888
+0.03(+0.75%)
Sep 24, 2013
3.642
3.681
3.605
3.642
75,355,968
+0.01(+0.19%)
Sep 23, 2013
3.637
3.666
3.594
3.635
81,617,056
-0.00(-0.09%)
Sep 20, 2013
3.673
3.703
3.638
3.638
164,381,776
-0.02(-0.42%)
Sep 19, 2013
3.757
3.767
3.647
3.654
99,283,832
-0.08(-2.23%)
Sep 18, 2013
3.690
3.762
3.690
3.737
76,496,464
+0.02(+0.58%)
Sep 17, 2013
3.743
3.772
3.676
3.715
89,703,656
-0.01(-0.32%)
Sep 16, 2013
3.811
3.813
3.719
3.727
86,746,928
-0.06(-1.50%)
Sep 13, 2013
3.765
3.794
3.721
3.784
75,087,912
+0.02(+0.50%)
Sep 12, 2013
3.808
3.823
3.739
3.765
115,996,304
-0.05(-1.39%)
Sep 11, 2013
3.825
3.835
3.803
3.818
65,894,036
+0.00(+0.00%)
Sep 10, 2013
3.784
3.844
3.757
3.818
101,167,008
-0.02(-0.40%)
Sep 09, 2013
3.829
3.849
3.813
3.834
60,906,956
-0.01(-0.27%)
Sep 06, 2013
3.822
3.873
3.781
3.844
83,010,728
+0.05(+1.36%)
Sep 05, 2013
3.818
3.818
3.774
3.793
87,953,848
-0.03(-0.67%)
Sep 04, 2013
3.834
3.878
3.818
3.818
80,569,336
-0.02(-0.45%)
Sep 03, 2013
3.856
3.892
3.823
3.835
80,044,640
+0.01(+0.13%)
Aug 30, 2013
3.846
3.853
3.806
3.830
70,725,312
-0.03(-0.80%)
Aug 29, 2013
3.863
3.890
3.835
3.861
64,470,076
-0.02(-0.40%)
Aug 28, 2013
3.777
3.883
3.775
3.877
107,064,856
+0.11(+2.82%)
Aug 27, 2013
3.782
3.837
3.758
3.770
97,490,680
-0.05(-1.26%)
Aug 26, 2013
3.834
3.882
3.815
3.818
101,794,864
-0.02(-0.58%)
Aug 23, 2013
3.810
3.849
3.784
3.841
128,717,120
+0.03(+0.81%)
Aug 22, 2013
3.978
3.985
3.739
3.810
394,648,512
-0.54(-12.45%)
Aug 21, 2013
4.446
4.465
4.327
4.352
137,305,024
-0.08(-1.78%)
Aug 20, 2013
4.436
4.461
4.383
4.430
62,303,828
-0.01(-0.15%)
Aug 19, 2013
4.509
4.549
4.424
4.437
68,758,856
-0.09(-2.04%)
Aug 16, 2013
4.449
4.556
4.444
4.530
88,003,224
+0.08(+1.81%)
Aug 15, 2013
4.588
4.602
4.429
4.449
87,750,168
-0.21(-4.53%)
Aug 14, 2013
4.676
4.684
4.621
4.660
60,471,788
-0.02(-0.44%)
Aug 13, 2013
4.633
4.729
4.624
4.681
104,949,632
+0.10(+2.09%)
Aug 12, 2013
4.573
4.603
4.545
4.585
51,012,364
-0.01(-0.11%)
Aug 09, 2013
4.583
4.646
4.544
4.590
65,032,472
-0.02(-0.37%)
Aug 08, 2013
4.610
4.617
4.537
4.607
58,091,024
+0.03(+0.67%)
Aug 07, 2013
4.520
4.580
4.497
4.576
46,824,980
+0.04(+0.95%)
Aug 06, 2013
4.645
4.650
4.528
4.533
62,642,700
-0.10(-2.18%)
Aug 05, 2013
4.586
4.655
4.586
4.634
50,339,380
+0.01(+0.11%)
Aug 02, 2013
4.504
4.762
4.499
4.629
176,018,256
+0.13(+2.94%)
Aug 01, 2013
4.422
4.520
4.406
4.497
55,547,772
+0.09(+2.14%)
Jul 31, 2013
4.424
4.489
4.385
4.403
105,293,744
-0.02(-0.39%)
Jul 30, 2013
4.418
4.466
4.401
4.420
76,474,848
+0.02(+0.43%)
Jul 29, 2013
4.451
4.490
4.391
4.401
52,838,148
-0.05(-1.23%)
Jul 26, 2013
4.460
4.466
4.418
4.456
43,499,320
-0.04(-0.95%)
Jul 25, 2013
4.465
4.506
4.422
4.499
63,873,180
+0.02(+0.50%)
Jul 24, 2013
4.429
4.482
4.421
4.477
65,629,452
+0.07(+1.48%)
Jul 23, 2013
4.393
4.465
4.393
4.412
65,342,584
+0.04(+0.86%)
Jul 22, 2013
4.314
4.405
4.310
4.374
83,004,320
+0.06(+1.47%)
Jul 19, 2013
4.463
4.477
4.297
4.310
145,182,384
-0.20(-4.52%)
Jul 18, 2013
4.499
4.532
4.446
4.514
62,274,744
+0.01(+0.32%)
Jul 17, 2013
4.506
4.542
4.465
4.500
96,832,680
-0.04(-0.77%)
Jul 16, 2013
4.528
4.547
4.490
4.535
63,445,276
+0.01(+0.27%)
Jul 15, 2013
4.514
4.533
4.477
4.523
48,236,068
+0.03(+0.73%)
Jul 12, 2013
4.525
4.543
4.475
4.490
66,157,492
-0.03(-0.72%)
Jul 11, 2013
4.497
4.550
4.456
4.523
117,472,488
+0.08(+1.74%)
Jul 10, 2013
4.472
4.580
4.406
4.446
193,738,432
+0.08(+1.81%)
Jul 09, 2013
4.381
4.393
4.334
4.367
57,394,632
+0.05(+1.19%)
Jul 08, 2013
4.408
4.436
4.305
4.316
65,006,656
-0.07(-1.60%)
Jul 05, 2013
4.336
4.415
4.321
4.386
74,723,152
+0.07(+1.59%)
Jul 03, 2013
4.266
4.333
4.245
4.317
43,664,264
+0.03(+0.64%)
Jul 02, 2013
4.268
4.322
4.250
4.290
60,037,472
+0.02(+0.36%)
Jul 01, 2013
4.278
4.304
4.252
4.274
58,214,904
+0.02(+0.52%)
Jun 28, 2013
4.209
4.273
4.197
4.252
92,642,824
+0.01(+0.12%)
Jun 27, 2013
4.134
4.247
4.130
4.247
90,554,528
+0.13(+3.17%)
Jun 26, 2013
4.147
4.202
4.101
4.117
84,522,304
+0.03(+0.67%)
Jun 25, 2013
4.067
4.163
4.065
4.089
84,201,920
+0.07(+1.79%)
Jun 24, 2013
4.105
4.115
3.976
4.017
93,291,136
-0.12(-2.98%)
Jun 21, 2013
4.276
4.295
4.134
4.141
137,924,112
-0.10(-2.31%)
Jun 20, 2013
4.393
4.393
4.213
4.238
103,890,480
-0.12(-2.79%)
Jun 19, 2013
4.357
4.436
4.338
4.360
101,067,360
-0.00(-0.04%)
Jun 18, 2013
4.316
4.381
4.309
4.362
67,035,776
+0.05(+1.11%)
Jun 17, 2013
4.266
4.343
4.261
4.314
77,230,384
+0.07(+1.70%)
Jun 14, 2013
4.274
4.302
4.209
4.242
56,861,880
-0.03(-0.76%)
Jun 13, 2013
4.249
4.334
4.218
4.274
80,013,344
+0.00(+0.08%)
Jun 12, 2013
4.233
4.370
4.233
4.271
129,427,816
+0.11(+2.76%)
Jun 11, 2013
4.161
4.221
4.130
4.156
72,955,552
-0.04(-1.02%)
Jun 10, 2013
4.228
4.255
4.173
4.199
82,612,928
-0.05(-1.29%)
Jun 07, 2013
4.171
4.254
4.159
4.254
74,917,224
+0.10(+2.31%)
Jun 06, 2013
4.149
4.213
4.065
4.158
88,349,768
+0.01(+0.25%)
Jun 05, 2013
4.209
4.228
4.135
4.147
92,548,272
-0.07(-1.75%)
Jun 04, 2013
4.259
4.321
4.187
4.221
98,997,688
-0.05(-1.12%)
Jun 03, 2013
4.194
4.297
4.178
4.269
120,636,336
+0.08(+1.97%)
May 31, 2013
4.312
4.345
4.183
4.187
130,465,384
-0.14(-3.33%)
May 30, 2013
4.317
4.367
4.295
4.331
138,262,944
+0.00(+0.08%)
May 29, 2013
4.190
4.344
4.185
4.328
131,276,704
+0.10(+2.39%)
May 28, 2013
4.183
4.235
4.151
4.226
114,607,800
+0.08(+1.82%)
May 24, 2013
4.214
4.249
4.142
4.151
170,992,464
-0.11(-2.61%)
May 23, 2013
3.979
4.278
3.926
4.262
511,113,824
+0.62(+17.10%)
May 22, 2013
3.630
3.695
3.619
3.640
202,413,312
+0.02(+0.57%)
May 21, 2013
3.640
3.664
3.607
3.619
63,699,192
-0.01(-0.33%)
May 20, 2013
3.642
3.662
3.606
3.631
65,702,624
-0.02(-0.42%)
May 17, 2013
3.667
3.685
3.611
3.647
85,322,896
-0.02(-0.42%)
May 16, 2013
3.585
3.693
3.585
3.662
101,494,056
+0.07(+1.86%)
May 15, 2013
3.674
3.676
3.561
3.595
122,780,048
-0.07(-1.78%)
May 13, 2013
3.678
3.691
3.635
3.661
48,926,156
-0.03(-0.88%)
May 10, 2013
3.649
3.710
3.633
3.693
74,294,768
+0.06(+1.70%)
May 09, 2013
3.607
3.717
3.600
3.631
90,327,416
+0.02(+0.52%)
May 08, 2013
3.510
3.613
3.505
3.613
74,918,800
+0.10(+2.78%)
May 07, 2013
3.554
3.577
3.508
3.515
76,864,216
-0.02(-0.68%)
May 06, 2013
3.542
3.566
3.523
3.539
44,312,840
+0.00(+0.05%)
May 03, 2013
3.537
3.591
3.506
3.537
63,763,664
+0.03(+0.88%)
May 02, 2013
3.503
3.535
3.481
3.506
54,865,288
+0.02(+0.49%)
May 01, 2013
3.511
3.529
3.455
3.489
88,237,320
-0.04(-1.21%)
Apr 30, 2013
3.523
3.549
3.470
3.532
88,002,368
+0.02(+0.49%)
Apr 29, 2013
3.436
3.534
3.415
3.515
92,845,328
+0.09(+2.65%)
Apr 26, 2013
3.371
3.489
3.359
3.424
158,603,552
+0.07(+1.94%)
Apr 25, 2013
3.415
3.429
3.357
3.359
131,260,120
-0.04(-1.26%)
Apr 24, 2013
3.347
3.489
3.342
3.402
150,365,488
+0.03(+0.97%)
Apr 23, 2013
3.386
3.429
3.352
3.369
116,720,160
-0.02(-0.56%)
Apr 22, 2013
3.376
3.395
3.311
3.388
133,290,648
+0.03(+1.02%)
Apr 19, 2013
3.359
3.417
3.270
3.354
165,815,232
-0.11(-3.22%)
Apr 18, 2013
3.520
3.529
3.439
3.465
108,956,080
-0.05(-1.37%)
Apr 17, 2013
3.578
3.583
3.503
3.513
91,531,872
-0.09(-2.57%)
Apr 16, 2013
3.563
3.625
3.544
3.606
81,207,536
+0.06(+1.69%)
Apr 15, 2013
3.561
3.626
3.546
3.546
92,857,072
-0.04(-1.05%)
Apr 12, 2013
3.563
3.590
3.542
3.583
114,073,392
+0.00(+0.10%)
Apr 11, 2013
3.599
3.647
3.534
3.580
278,310,432
-0.25(-6.45%)
Apr 10, 2013
3.801
3.849
3.801
3.827
92,858,032
+0.02(+0.45%)
Apr 09, 2013
3.769
3.827
3.753
3.810
96,163,400
+0.05(+1.32%)
Apr 08, 2013
3.793
3.813
3.714
3.760
88,920,688
-0.01(-0.18%)
Apr 05, 2013
3.770
3.787
3.736
3.767
110,093,944
-0.06(-1.48%)
Apr 04, 2013
3.750
3.829
3.736
3.823
120,135,104
+0.07(+1.78%)
Apr 03, 2013
3.757
3.847
3.745
3.757
175,723,536
-0.03(-0.86%)
Apr 02, 2013
3.832
3.854
3.741
3.789
282,932,736
-0.21(-5.19%)
Apr 01, 2013
4.069
4.123
3.988
3.997
147,179,872
-0.09(-2.22%)
Mar 28, 2013
4.029
4.103
4.012
4.087
142,214,320
+0.04(+1.10%)
Mar 27, 2013
4.015
4.075
3.998
4.043
139,732,064
-0.01(-0.25%)
Mar 26, 2013
3.974
4.065
3.961
4.053
159,412,256
+0.09(+2.34%)
Mar 25, 2013
3.957
4.019
3.928
3.961
172,529,136
+0.01(+0.26%)
Mar 22, 2013
3.827
3.967
3.827
3.950
162,906,224
+0.12(+3.23%)
Mar 21, 2013
3.899
3.952
3.818
3.827
212,488,432
-0.10(-2.62%)
Mar 20, 2013
3.966
4.043
3.923
3.930
207,087,376
-0.03(-0.82%)
Mar 19, 2013
3.911
3.967
3.880
3.962
197,498,144
+0.05(+1.23%)
Mar 18, 2013
3.815
3.928
3.806
3.914
229,245,456
+0.11(+2.93%)
Mar 15, 2013
3.765
3.803
3.727
3.803
185,516,960
+0.04(+1.14%)
Mar 14, 2013
3.655
3.762
3.649
3.760
141,617,328
+0.10(+2.86%)
Mar 13, 2013
3.666
3.667
3.611
3.655
80,811,344
-0.01(-0.37%)
Mar 12, 2013
3.601
3.678
3.590
3.669
103,110,752
+0.06(+1.76%)
Mar 11, 2013
3.568
3.608
3.561
3.606
85,858,664
+0.01(+0.14%)
Mar 08, 2013
3.621
3.628
3.579
3.601
112,765,688
+0.03(+0.72%)
Mar 07, 2013
3.589
3.621
3.559
3.575
104,435,208
-0.01(-0.38%)
Mar 06, 2013
3.525
3.657
3.515
3.589
196,608,928
+0.10(+2.75%)
Mar 05, 2013
3.443
3.530
3.439
3.493
107,985,760
+0.07(+2.00%)
Mar 04, 2013
3.441
3.453
3.392
3.424
111,934,864
-0.03(-0.89%)
Mar 01, 2013
3.438
3.491
3.405
3.455
118,620,160
+0.00(+0.05%)
Feb 28, 2013
3.429
3.474
3.395
3.453
158,510,208
+0.06(+1.87%)
Feb 27, 2013
3.400
3.403
3.362
3.390
172,114,176
-0.00(-0.10%)
Feb 26, 2013
3.280
3.415
3.266
3.393
227,189,360
+0.12(+3.78%)
Feb 25, 2013
3.294
3.335
3.263
3.270
241,820,688
-0.02(-0.68%)
Feb 22, 2013
2.932
3.400
3.105
3.292
777,191,424
+0.36(+12.28%)
Feb 21, 2013
2.848
2.947
2.841
2.932
217,406,032
+0.07(+2.40%)
Feb 20, 2013
2.916
2.944
2.853
2.863
105,052,024
-0.03(-1.13%)
Feb 19, 2013
2.889
2.940
2.872
2.896
101,759,816
+0.02(+0.60%)
Feb 15, 2013
2.934
2.937
2.867
2.879
89,398,064
-0.04(-1.41%)
Feb 14, 2013
2.920
2.935
2.876
2.920
83,196,192
+0.00(+0.12%)
Feb 13, 2013
2.928
2.942
2.892
2.916
67,047,904
-0.02(-0.53%)
Feb 12, 2013
2.887
2.952
2.870
2.932
86,940,472
+0.05(+1.60%)
Feb 11, 2013
2.891
2.904
2.860
2.886
64,926,816
-0.01(-0.24%)
Feb 08, 2013
2.820
2.896
2.815
2.892
87,380,800
+0.07(+2.62%)
Feb 07, 2013
2.853
2.858
2.790
2.819
94,996,504
-0.04(-1.50%)
Feb 06, 2013
2.916
2.925
2.846
2.862
134,518,864
+0.09(+3.15%)
Feb 04, 2013
2.796
2.864
2.769
2.774
96,594,880
-0.05(-1.70%)
Feb 01, 2013
2.858
2.872
2.815
2.822
97,722,304
-0.01(-0.30%)
Jan 31, 2013
2.808
2.858
2.771
2.831
119,606,624
+0.02(+0.67%)
Jan 30, 2013
2.831
2.841
2.791
2.812
119,573,120
-0.01(-0.49%)
Jan 29, 2013
2.892
2.901
2.795
2.826
182,935,568
-0.09(-3.17%)
Jan 28, 2013
2.918
2.944
2.898
2.918
92,873,840
+0.01(+0.18%)
Jan 25, 2013
2.930
2.953
2.904
2.913
89,990,736
-0.00(-0.12%)
Jan 24, 2013
2.908
2.966
2.886
2.916
99,499,840
+0.00(+0.00%)
Jan 23, 2013
2.971
2.990
2.899
2.916
117,042,304
-0.04(-1.39%)
Jan 22, 2013
2.949
2.980
2.916
2.958
162,581,216
+0.02(+0.82%)
Jan 18, 2013
2.891
2.944
2.891
2.934
137,351,056
+0.00(+0.00%)
Jan 17, 2013
2.958
2.992
2.922
2.934
166,585,520
-0.02(-0.58%)
Jan 16, 2013
2.829
2.970
2.826
2.951
274,061,472
+0.12(+4.11%)
Jan 15, 2013
2.884
2.891
2.808
2.834
228,513,280
-0.07(-2.48%)
Jan 14, 2013
2.820
2.970
2.807
2.906
362,030,944
+0.14(+4.89%)
Jan 11, 2013
2.826
2.868
2.718
2.771
228,269,296
-0.02(-0.74%)
Jan 10, 2013
2.745
2.802
2.692
2.791
211,808,000
+0.07(+2.71%)
Jan 09, 2013
2.680
2.730
2.666
2.718
200,459,008
+0.08(+2.99%)
Jan 08, 2013
2.613
2.651
2.544
2.639
191,850,336
+0.04(+1.45%)
Jan 07, 2013
2.604
2.652
2.598
2.601
111,925,288
+0.01(+0.20%)
Jan 04, 2013
2.616
2.637
2.584
2.596
128,402,824
+0.00(+0.00%)
Jan 03, 2013
2.594
2.695
2.558
2.596
250,094,128
+0.02(+0.80%)
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.