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
Cemex S.A.B. DE C.V. ADR
(NY:
CX
)
7.530
-0.090 (-1.18%)
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 (%)
Dec 31, 2012
7.676
7.916
7.652
7.908
6,569,684
+0.15(+1.96%)
Dec 28, 2012
7.612
7.820
7.500
7.756
6,571,629
-0.04(-0.51%)
Dec 27, 2012
7.732
7.820
7.660
7.796
11,055,388
+0.06(+0.83%)
Dec 26, 2012
7.788
7.836
7.732
7.732
5,399,054
-0.06(-0.72%)
Dec 24, 2012
7.828
7.852
7.756
7.788
2,162,707
-0.03(-0.41%)
Dec 21, 2012
7.940
7.940
7.732
7.820
17,423,506
-0.17(-2.11%)
Dec 20, 2012
7.988
8.125
7.956
7.988
14,573,258
-0.02(-0.30%)
Dec 19, 2012
7.788
8.036
7.773
8.012
17,264,224
+0.21(+2.67%)
Dec 18, 2012
7.716
7.908
7.716
7.804
17,567,166
+0.06(+0.83%)
Dec 17, 2012
7.379
7.748
7.379
7.740
22,638,190
+0.38(+5.11%)
Dec 14, 2012
7.203
7.387
7.195
7.363
20,890,322
+0.12(+1.66%)
Dec 13, 2012
7.227
7.291
7.227
7.243
13,400,062
+0.00(+0.00%)
Dec 12, 2012
7.267
7.307
7.203
7.243
16,321,068
+0.01(+0.11%)
Dec 11, 2012
7.315
7.323
7.227
7.235
21,413,312
+0.02(+0.33%)
Dec 10, 2012
7.251
7.267
7.183
7.211
13,480,988
-0.03(-0.44%)
Dec 07, 2012
7.259
7.267
7.179
7.243
12,758,014
+0.01(+0.11%)
Dec 06, 2012
7.115
7.251
7.091
7.235
11,407,150
+0.09(+1.23%)
Dec 05, 2012
7.187
7.219
7.115
7.147
11,695,096
-0.01(-0.11%)
Dec 04, 2012
7.171
7.215
7.131
7.155
7,195,420
+0.02(+0.34%)
Nov 30, 2012
7.275
7.291
7.091
7.131
14,591,959
-0.09(-1.22%)
Nov 29, 2012
7.283
7.299
7.195
7.219
23,881,522
-0.02(-0.33%)
Nov 28, 2012
7.131
7.275
7.107
7.243
20,867,480
+0.08(+1.12%)
Nov 27, 2012
7.275
7.291
7.139
7.163
13,732,055
-0.10(-1.43%)
Nov 26, 2012
7.283
7.283
7.147
7.267
9,141,681
-0.02(-0.22%)
Nov 23, 2012
7.259
7.291
7.235
7.283
14,221,446
+0.02(+0.33%)
Nov 21, 2012
7.235
7.275
7.179
7.259
8,116,632
+0.02(+0.33%)
Nov 20, 2012
7.171
7.283
7.091
7.235
13,745,206
+0.05(+0.67%)
Nov 19, 2012
6.979
7.203
6.971
7.187
13,524,563
+0.34(+5.04%)
Nov 16, 2012
6.827
6.915
6.754
6.843
14,346,079
+0.02(+0.23%)
Nov 15, 2012
6.754
6.923
6.626
6.827
24,181,548
+0.06(+0.83%)
Nov 14, 2012
6.971
7.059
6.754
6.770
14,754,069
-0.20(-2.87%)
Nov 13, 2012
6.859
7.043
6.803
6.971
12,719,409
+0.06(+0.93%)
Nov 12, 2012
7.003
7.011
6.843
6.907
6,317,388
-0.02(-0.35%)
Nov 09, 2012
7.003
7.083
6.899
6.931
15,468,772
-0.13(-1.82%)
Nov 08, 2012
7.139
7.211
6.979
7.059
13,535,828
-0.10(-1.45%)
Nov 07, 2012
7.195
7.259
7.059
7.163
15,737,638
-0.09(-1.22%)
Nov 06, 2012
7.291
7.299
7.243
7.251
22,129,592
+0.00(+0.00%)
Nov 05, 2012
7.307
7.395
7.203
7.251
30,038,732
-0.05(-0.66%)
Nov 02, 2012
7.427
7.596
7.291
7.299
12,245,723
-0.19(-2.57%)
Nov 01, 2012
7.291
7.560
7.251
7.492
18,133,318
+0.25(+3.43%)
Oct 31, 2012
7.339
7.339
7.195
7.243
12,840,899
+0.02(+0.22%)
Oct 26, 2012
7.355
7.227
7.227
7.227
18,146,796
-0.17(-2.28%)
Oct 25, 2012
7.452
7.516
7.203
7.395
14,143,127
+0.02(+0.22%)
Oct 24, 2012
7.243
7.403
7.171
7.379
26,344,124
+0.13(+1.77%)
Oct 23, 2012
7.155
7.299
7.075
7.251
18,916,236
+0.06(+0.89%)
Oct 19, 2012
7.379
7.411
7.131
7.187
42,039,760
-0.20(-2.71%)
Oct 18, 2012
7.363
7.476
7.195
7.387
48,299,892
+0.08(+1.10%)
Oct 17, 2012
7.452
7.564
7.259
7.307
25,759,292
-0.07(-0.98%)
Oct 16, 2012
7.163
7.403
7.099
7.379
17,966,198
+0.33(+4.66%)
Oct 15, 2012
7.155
7.227
7.035
7.051
14,009,442
-0.02(-0.34%)
Oct 12, 2012
7.147
7.203
6.971
7.075
11,391,808
-0.02(-0.34%)
Oct 11, 2012
7.059
7.163
7.011
7.099
7,834,234
+0.18(+2.55%)
Oct 10, 2012
7.035
7.099
6.899
6.923
12,405,404
-0.10(-1.37%)
Oct 09, 2012
7.556
7.556
6.979
7.019
16,118,080
-0.18(-2.45%)
Oct 08, 2012
7.211
7.275
7.155
7.195
13,115,502
-0.11(-1.54%)
Oct 05, 2012
7.211
7.596
7.203
7.307
34,235,780
+0.12(+1.67%)
Oct 04, 2012
6.891
7.243
6.883
7.187
30,543,436
+0.33(+4.79%)
Oct 03, 2012
6.835
6.875
6.762
6.859
10,007,420
+0.00(+0.00%)
Oct 02, 2012
6.770
6.875
6.754
6.859
10,321,248
+0.05(+0.71%)
Oct 01, 2012
6.466
6.863
6.466
6.811
12,477,648
+0.14(+2.04%)
Sep 28, 2012
6.562
6.690
6.522
6.674
8,366,354
+0.04(+0.60%)
Sep 27, 2012
6.418
6.642
6.386
6.634
10,683,137
+0.26(+4.02%)
Sep 26, 2012
6.618
6.634
6.266
6.378
22,700,674
-0.23(-3.52%)
Sep 25, 2012
6.762
6.811
6.570
6.610
15,357,117
-0.10(-1.43%)
Sep 24, 2012
6.738
6.766
6.634
6.706
7,059,124
-0.06(-0.83%)
Sep 21, 2012
6.851
6.899
6.754
6.762
12,044,223
-0.06(-0.94%)
Sep 20, 2012
6.730
6.851
6.730
6.827
7,801,728
-0.03(-0.47%)
Sep 19, 2012
6.714
6.891
6.674
6.859
12,009,839
+0.15(+2.27%)
Sep 18, 2012
6.666
6.811
6.658
6.706
9,084,351
-0.03(-0.48%)
Sep 17, 2012
6.754
6.786
6.570
6.738
8,793,116
+0.03(+0.48%)
Sep 14, 2012
6.690
6.995
6.570
6.706
21,457,258
-0.15(-2.22%)
Sep 13, 2012
6.682
7.003
6.562
6.859
27,480,134
+0.21(+3.13%)
Sep 12, 2012
6.506
6.658
6.506
6.650
25,805,520
+0.18(+2.72%)
Sep 11, 2012
6.346
6.506
6.266
6.474
9,613,694
+0.12(+1.89%)
Sep 10, 2012
6.434
6.530
6.322
6.354
11,060,106
-0.13(-1.98%)
Sep 07, 2012
6.354
6.506
6.328
6.482
18,144,086
+0.14(+2.15%)
Sep 06, 2012
6.170
6.378
6.113
6.346
12,963,899
+0.22(+3.53%)
Sep 05, 2012
6.033
6.162
5.997
6.129
9,512,939
+0.10(+1.73%)
Sep 04, 2012
6.009
6.073
5.945
6.025
9,870,251
+0.04(+0.67%)
Aug 31, 2012
6.162
6.218
5.901
5.985
22,937,682
-0.12(-1.97%)
Aug 30, 2012
6.162
6.170
6.069
6.105
6,777,847
-0.09(-1.42%)
Aug 29, 2012
6.322
6.346
6.170
6.194
5,273,138
-0.15(-2.40%)
Aug 27, 2012
6.522
6.554
6.338
6.346
7,572,081
-0.14(-2.10%)
Aug 24, 2012
6.330
6.530
6.326
6.482
20,946,744
+0.10(+1.51%)
Aug 23, 2012
6.522
6.546
6.307
6.386
33,157,566
-0.14(-2.21%)
Aug 22, 2012
6.410
6.714
6.394
6.530
54,881,220
+0.24(+3.82%)
Aug 21, 2012
6.330
6.386
6.234
6.290
27,173,074
+0.09(+1.42%)
Aug 20, 2012
6.258
6.298
6.162
6.202
11,442,790
-0.10(-1.53%)
Aug 17, 2012
6.194
6.370
6.170
6.298
15,462,389
+0.10(+1.68%)
Aug 16, 2012
6.121
6.402
6.057
6.194
40,054,312
+0.10(+1.71%)
Aug 15, 2012
5.921
6.105
5.825
6.089
11,742,076
+0.10(+1.74%)
Aug 14, 2012
5.961
6.017
5.913
5.985
11,565,527
+0.05(+0.81%)
Aug 13, 2012
6.025
6.033
5.897
5.937
9,728,688
-0.08(-1.33%)
Aug 10, 2012
5.849
6.033
5.809
6.017
13,080,841
+0.20(+3.44%)
Aug 09, 2012
5.761
5.881
5.745
5.817
7,044,952
+0.02(+0.28%)
Aug 08, 2012
5.769
5.881
5.737
5.801
7,058,673
+0.04(+0.70%)
Aug 07, 2012
5.881
5.961
5.753
5.761
9,150,656
-0.13(-2.18%)
Aug 06, 2012
5.817
5.945
5.801
5.889
6,691,164
+0.08(+1.38%)
Aug 03, 2012
5.809
5.929
5.769
5.809
7,828,026
+0.14(+2.55%)
Aug 02, 2012
5.521
5.705
5.456
5.665
11,682,166
+0.12(+2.17%)
Aug 01, 2012
5.745
5.849
5.537
5.545
10,184,761
-0.03(-0.57%)
Jul 31, 2012
5.769
5.849
5.577
5.577
17,557,714
-0.18(-3.20%)
Jul 30, 2012
5.921
5.985
5.745
5.761
12,198,039
-0.21(-3.49%)
Jul 27, 2012
5.649
6.001
5.617
5.969
20,579,956
+0.30(+5.37%)
Jul 26, 2012
5.545
5.705
5.448
5.665
16,455,818
+0.30(+5.52%)
Jul 25, 2012
5.448
5.488
5.336
5.368
11,988,676
-0.03(-0.59%)
Jul 24, 2012
5.448
5.484
5.304
5.400
15,801,647
-0.06(-1.03%)
Jul 23, 2012
5.496
5.561
5.408
5.456
15,297,730
-0.24(-4.22%)
Jul 20, 2012
5.408
5.793
5.392
5.697
44,158,348
+0.26(+4.87%)
Jul 19, 2012
5.360
5.448
5.304
5.432
15,373,885
+0.16(+3.04%)
Jul 18, 2012
5.400
5.480
5.248
5.272
11,712,869
-0.16(-2.95%)
Jul 17, 2012
5.545
5.609
5.344
5.432
11,325,625
+0.02(+0.44%)
Jul 16, 2012
5.440
5.448
5.336
5.408
8,403,593
-0.03(-0.59%)
Jul 13, 2012
5.208
5.460
5.208
5.440
16,037,896
+0.22(+4.30%)
Jul 12, 2012
5.120
5.280
5.032
5.216
13,979,405
+0.00(+0.00%)
Jul 11, 2012
5.104
5.264
5.088
5.216
10,997,816
+0.09(+1.72%)
Jul 10, 2012
5.152
5.256
5.080
5.128
10,188,704
+0.04(+0.79%)
Jul 09, 2012
5.208
5.248
5.048
5.088
7,412,116
-0.14(-2.76%)
Jul 06, 2012
5.208
5.264
5.148
5.232
8,955,898
-0.01(-0.15%)
Jul 05, 2012
5.320
5.352
5.200
5.240
10,784,299
-0.17(-3.11%)
Jul 03, 2012
5.360
5.480
5.336
5.408
10,480,629
+0.02(+0.45%)
Jul 02, 2012
5.496
5.496
5.320
5.384
10,783,718
-0.01(-0.15%)
Jun 29, 2012
5.296
5.505
5.248
5.392
19,098,966
+0.22(+4.18%)
Jun 28, 2012
4.976
5.184
4.968
5.176
16,680,860
+0.11(+2.22%)
Jun 27, 2012
4.984
5.152
4.896
5.064
12,987,391
+0.06(+1.28%)
Jun 26, 2012
4.888
5.080
4.823
5.000
25,958,360
+0.10(+1.96%)
Jun 25, 2012
4.551
4.952
4.471
4.904
27,762,856
+0.33(+7.18%)
Jun 22, 2012
4.503
4.615
4.455
4.575
7,044,688
+0.13(+2.88%)
Jun 21, 2012
4.695
4.831
4.415
4.447
10,383,145
-0.22(-4.64%)
Jun 20, 2012
4.655
4.735
4.591
4.663
11,893,641
-0.02(-0.34%)
Jun 19, 2012
4.471
4.703
4.447
4.679
16,456,088
+0.25(+5.61%)
Jun 18, 2012
4.383
4.455
4.311
4.431
8,267,089
+0.02(+0.55%)
Jun 15, 2012
4.263
4.415
4.222
4.407
12,129,166
+0.18(+4.17%)
Jun 14, 2012
3.998
4.255
3.958
4.231
11,468,212
+0.19(+4.76%)
Jun 13, 2012
4.198
4.263
4.022
4.038
9,598,096
-0.21(-4.91%)
Jun 12, 2012
4.207
4.279
4.158
4.247
9,936,342
+0.08(+1.92%)
Jun 11, 2012
4.447
4.487
4.158
4.166
9,619,060
-0.16(-3.70%)
Jun 08, 2012
4.231
4.351
4.142
4.327
7,736,693
+0.06(+1.50%)
Jun 07, 2012
4.479
4.559
4.239
4.263
14,694,574
-0.06(-1.48%)
Jun 06, 2012
4.182
4.351
4.166
4.327
14,689,745
+0.23(+5.67%)
Jun 05, 2012
4.046
4.215
4.046
4.094
7,786,605
+0.01(+0.20%)
Jun 04, 2012
4.062
4.166
3.982
4.086
17,611,128
+0.02(+0.39%)
Jun 01, 2012
4.198
4.327
4.062
4.070
21,420,250
-0.37(-8.30%)
May 31, 2012
4.407
4.495
4.287
4.439
16,307,784
+0.02(+0.54%)
May 30, 2012
4.551
4.591
4.335
4.415
15,722,077
-0.28(-5.97%)
May 29, 2012
4.479
4.727
4.447
4.695
17,956,262
+0.31(+7.13%)
May 25, 2012
4.423
4.455
4.303
4.383
6,887,879
+0.00(+0.00%)
May 24, 2012
4.487
4.495
4.323
4.383
10,510,061
-0.05(-1.09%)
May 23, 2012
4.383
4.447
4.174
4.431
17,423,938
-0.01(-0.18%)
May 22, 2012
4.447
4.711
4.407
4.439
23,113,002
-0.02(-0.54%)
May 21, 2012
4.198
4.487
4.150
4.463
15,395,440
+0.32(+7.74%)
May 18, 2012
4.431
4.447
4.110
4.142
19,297,002
-0.25(-5.66%)
May 17, 2012
4.415
4.559
4.295
4.391
18,518,364
-0.02(-0.54%)
May 16, 2012
4.631
4.687
4.407
4.415
16,840,748
-0.18(-3.84%)
May 15, 2012
4.888
4.944
4.559
4.591
31,750,176
-0.31(-6.37%)
May 14, 2012
5.176
5.176
4.856
4.904
16,724,102
-0.32(-6.13%)
May 11, 2012
5.256
5.408
5.208
5.224
13,748,954
-0.16(-2.98%)
May 10, 2012
5.384
5.480
5.328
5.384
9,811,940
+0.03(+0.60%)
May 09, 2012
5.296
5.448
5.240
5.352
13,740,727
-0.07(-1.33%)
May 08, 2012
5.432
5.488
5.288
5.424
17,567,258
-0.10(-1.88%)
May 07, 2012
5.288
5.545
5.264
5.529
12,478,097
+0.16(+2.99%)
May 04, 2012
5.440
5.464
5.328
5.368
10,079,095
-0.10(-1.76%)
May 03, 2012
5.713
5.757
5.432
5.464
21,389,578
-0.22(-3.81%)
May 02, 2012
5.745
5.769
5.641
5.681
12,568,042
-0.10(-1.80%)
May 01, 2012
5.769
5.957
5.761
5.785
7,087,403
-0.01(-0.14%)
Apr 30, 2012
5.833
5.889
5.697
5.793
10,467,808
+0.00(+0.00%)
Apr 27, 2012
5.793
5.833
5.689
5.793
16,150,976
+0.06(+0.98%)
Apr 26, 2012
5.785
5.881
5.577
5.737
19,520,916
-0.01(-0.14%)
Apr 25, 2012
5.456
5.777
5.448
5.745
21,254,078
+0.35(+6.54%)
Apr 24, 2012
5.336
5.464
5.312
5.392
9,869,523
+0.02(+0.45%)
Apr 23, 2012
5.304
5.368
5.272
5.368
11,422,866
-0.06(-1.18%)
Apr 20, 2012
5.392
5.488
5.364
5.432
10,971,682
+0.10(+1.80%)
Apr 19, 2012
5.488
5.513
5.224
5.336
19,916,656
-0.10(-1.91%)
Apr 18, 2012
5.448
5.553
5.424
5.440
15,577,742
-0.10(-1.88%)
Apr 17, 2012
5.505
5.617
5.464
5.545
16,444,025
+0.20(+3.75%)
Apr 16, 2012
5.521
5.593
5.304
5.344
12,140,111
-0.10(-1.91%)
Apr 13, 2012
5.617
5.649
5.416
5.448
12,437,451
-0.21(-3.68%)
Apr 12, 2012
5.521
5.785
5.480
5.657
14,321,527
+0.13(+2.32%)
Apr 11, 2012
5.601
5.641
5.521
5.529
16,270,838
+0.06(+1.17%)
Apr 10, 2012
5.729
5.785
5.456
5.464
21,175,510
-0.34(-5.93%)
Apr 09, 2012
5.745
5.865
5.657
5.809
9,560,925
-0.13(-2.16%)
Apr 05, 2012
5.945
6.081
5.857
5.937
10,226,575
-0.02(-0.27%)
Apr 04, 2012
5.977
6.033
5.849
5.953
19,959,836
-0.16(-2.62%)
Apr 03, 2012
6.194
6.278
6.049
6.113
14,156,315
-0.14(-2.18%)
Apr 02, 2012
6.154
6.314
6.129
6.250
9,735,823
+0.03(+0.52%)
Mar 30, 2012
6.282
6.410
6.145
6.218
15,007,372
-0.03(-0.51%)
Mar 29, 2012
6.041
6.250
5.905
6.250
22,047,048
+0.09(+1.43%)
Mar 28, 2012
6.250
6.322
6.145
6.162
12,177,583
-0.11(-1.79%)
Mar 27, 2012
6.298
6.450
6.234
6.274
12,069,120
+0.06(+1.03%)
Mar 26, 2012
6.217
6.279
6.063
6.210
13,112,753
+0.07(+1.13%)
Mar 23, 2012
5.971
6.156
5.932
6.140
12,731,102
+0.05(+0.76%)
Mar 22, 2012
6.156
6.217
6.009
6.094
12,843,412
-0.16(-2.59%)
Mar 21, 2012
6.148
6.302
6.140
6.256
38,635,232
+0.26(+4.37%)
Mar 20, 2012
5.894
6.086
5.732
5.994
16,534,490
+0.08(+1.30%)
Mar 19, 2012
5.894
6.071
5.840
5.917
9,381,507
+0.08(+1.32%)
Mar 16, 2012
6.071
6.117
5.794
5.840
28,567,658
-0.24(-3.93%)
Mar 15, 2012
6.202
6.217
6.017
6.079
27,623,032
-0.04(-0.63%)
Mar 14, 2012
6.194
6.217
6.040
6.117
21,893,998
-0.07(-1.12%)
Mar 13, 2012
6.002
6.202
5.948
6.186
10,834,533
+0.18(+3.08%)
Mar 12, 2012
6.202
6.240
5.982
6.002
15,737,570
-0.19(-3.11%)
Mar 09, 2012
6.194
6.325
6.156
6.194
16,826,480
+0.02(+0.37%)
Mar 08, 2012
5.963
6.179
5.917
6.171
14,517,336
+0.30(+5.12%)
Mar 07, 2012
5.848
5.932
5.794
5.871
13,338,621
+0.05(+0.79%)
Mar 06, 2012
5.986
6.009
5.763
5.824
21,948,418
-0.31(-5.03%)
Mar 05, 2012
6.156
6.194
6.048
6.133
18,522,022
-0.08(-1.36%)
Mar 02, 2012
5.917
6.225
5.894
6.217
18,093,546
+0.22(+3.59%)
Mar 01, 2012
5.832
6.079
5.709
6.002
13,101,055
+0.08(+1.43%)
Feb 29, 2012
5.894
6.063
5.886
5.917
22,703,298
-0.01(-0.13%)
Feb 28, 2012
5.901
5.971
5.770
5.925
32,073,502
-0.03(-0.52%)
Feb 27, 2012
5.686
6.071
5.593
5.955
28,166,100
+0.29(+5.03%)
Feb 24, 2012
6.094
6.094
5.601
5.670
51,893,408
-0.41(-6.72%)
Feb 23, 2012
6.210
6.279
6.079
6.079
19,130,878
-0.15(-2.35%)
Feb 22, 2012
6.333
6.348
6.071
6.225
35,403,204
-0.15(-2.30%)
Feb 21, 2012
6.603
6.641
6.317
6.371
13,550,248
-0.19(-2.93%)
Feb 17, 2012
6.572
6.680
6.525
6.564
20,658,954
+0.05(+0.83%)
Feb 16, 2012
6.325
6.549
6.271
6.510
16,722,097
+0.17(+2.67%)
Feb 15, 2012
6.433
6.541
6.317
6.341
23,898,514
-0.05(-0.72%)
Feb 14, 2012
6.518
6.587
6.271
6.387
22,148,236
-0.21(-3.15%)
Feb 13, 2012
6.587
6.626
6.510
6.595
13,736,168
+0.11(+1.66%)
Feb 10, 2012
6.452
6.556
6.379
6.487
18,479,368
-0.12(-1.86%)
Feb 09, 2012
6.549
6.637
6.510
6.610
30,127,138
+0.09(+1.42%)
Feb 08, 2012
6.364
6.549
6.364
6.518
27,415,840
+0.15(+2.30%)
Feb 07, 2012
6.225
6.472
6.210
6.371
31,719,010
+0.09(+1.47%)
Feb 06, 2012
6.233
6.364
6.133
6.279
16,185,747
-0.04(-0.61%)
Feb 03, 2012
6.202
6.394
6.125
6.317
41,987,440
+0.26(+4.33%)
Feb 02, 2012
5.478
6.063
5.501
6.056
124,200,368
+0.58(+10.55%)
Feb 01, 2012
5.285
5.478
5.270
5.478
28,027,918
+0.23(+4.41%)
Jan 31, 2012
5.301
5.370
5.139
5.247
48,697,580
+0.07(+1.34%)
Jan 30, 2012
5.046
5.231
4.969
5.177
14,477,013
-0.01(-0.15%)
Jan 27, 2012
5.108
5.254
5.100
5.185
20,759,294
-0.04(-0.74%)
Jan 26, 2012
5.162
5.308
5.162
5.223
39,125,888
+0.15(+2.88%)
Jan 25, 2012
4.846
5.108
4.846
5.077
12,810,719
+0.15(+3.13%)
Jan 24, 2012
4.915
4.938
4.800
4.923
10,127,718
-0.02(-0.31%)
Jan 23, 2012
4.900
5.054
4.846
4.938
16,063,375
-0.02(-0.31%)
Jan 20, 2012
4.938
5.000
4.800
4.954
19,677,658
-0.01(-0.16%)
Jan 19, 2012
4.846
5.062
4.800
4.962
34,597,064
+0.19(+4.04%)
Jan 18, 2012
4.468
4.784
4.422
4.769
29,723,748
+0.35(+8.03%)
Jan 17, 2012
4.561
4.569
4.384
4.415
16,938,236
+0.07(+1.60%)
Jan 13, 2012
4.337
4.422
4.237
4.345
16,866,564
-0.10(-2.25%)
Jan 12, 2012
4.361
4.499
4.330
4.445
26,026,714
+0.13(+3.04%)
Jan 11, 2012
4.122
4.376
4.122
4.314
20,129,852
+0.15(+3.70%)
Jan 10, 2012
4.268
4.284
4.145
4.160
10,878,842
+0.05(+1.12%)
Jan 09, 2012
4.191
4.230
4.083
4.114
16,433,131
-0.07(-1.66%)
Jan 06, 2012
4.322
4.361
4.129
4.183
30,354,460
-0.11(-2.51%)
Jan 05, 2012
4.337
4.353
4.253
4.291
24,909,212
-0.08(-1.94%)
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.