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
Twenty-First Century Fox
(NQ:
FOXA
)
34.43
+0.16 (+0.47%)
Streaming Delayed Price
Updated: 4:00 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, 2009
12.81
12.93
12.65
12.67
11,219,512
-0.20(-1.58%)
Dec 30, 2009
12.74
12.89
12.69
12.87
10,615,769
-0.06(-0.43%)
Dec 29, 2009
12.66
12.95
12.58
12.93
10,939,365
+0.29(+2.27%)
Dec 28, 2009
12.68
12.74
12.56
12.64
7,618,235
+0.01(+0.07%)
Dec 24, 2009
12.53
12.68
12.45
12.63
3,791,284
+0.13(+1.04%)
Dec 23, 2009
12.56
12.56
12.30
12.50
12,338,696
-0.09(-0.73%)
Dec 22, 2009
12.55
12.69
12.46
12.59
11,765,540
-0.07(-0.59%)
Dec 21, 2009
12.35
12.89
12.32
12.67
22,323,594
+0.31(+2.55%)
Dec 18, 2009
12.31
12.42
12.13
12.35
35,068,352
+0.12(+0.98%)
Dec 17, 2009
12.31
12.31
12.13
12.23
27,099,068
-0.12(-0.97%)
Dec 16, 2009
12.06
12.40
12.03
12.35
24,985,100
+0.29(+2.38%)
Dec 15, 2009
12.19
12.26
12.04
12.06
30,078,876
+0.17(+1.40%)
Dec 14, 2009
11.89
12.00
11.82
11.90
9,645,196
+0.09(+0.78%)
Dec 11, 2009
11.69
11.94
11.61
11.81
13,428,915
+0.22(+1.92%)
Dec 10, 2009
11.37
11.69
11.30
11.58
16,018,657
+0.23(+2.04%)
Dec 09, 2009
11.33
11.45
11.20
11.35
15,021,712
-0.05(-0.41%)
Dec 08, 2009
11.32
11.45
11.08
11.40
26,316,882
+0.06(+0.49%)
Dec 07, 2009
11.08
11.54
11.07
11.34
35,459,284
+0.21(+1.91%)
Dec 04, 2009
10.97
11.26
10.88
11.13
26,437,176
+0.31(+2.82%)
Dec 03, 2009
10.95
11.10
10.81
10.83
18,116,952
-0.10(-0.93%)
Dec 02, 2009
10.91
11.02
10.81
10.93
11,005,619
+0.01(+0.08%)
Dec 01, 2009
10.83
10.99
10.73
10.92
16,706,704
+0.31(+2.97%)
Nov 30, 2009
10.69
10.69
10.28
10.60
20,909,670
-0.07(-0.69%)
Nov 27, 2009
10.58
10.83
10.35
10.68
15,293,538
-0.43(-3.91%)
Nov 25, 2009
11.01
11.15
10.96
11.11
12,266,390
+0.08(+0.76%)
Nov 24, 2009
11.14
11.14
10.95
11.03
15,378,273
-0.08(-0.75%)
Nov 23, 2009
11.18
11.45
11.05
11.11
19,335,138
+0.03(+0.25%)
Nov 20, 2009
11.22
11.39
11.00
11.08
14,988,423
-0.43(-3.70%)
Nov 19, 2009
11.52
11.66
11.26
11.51
12,926,876
-0.10(-0.88%)
Nov 18, 2009
11.55
11.69
11.43
11.61
14,736,485
-0.14(-1.18%)
Nov 17, 2009
11.68
11.76
11.61
11.75
12,555,184
-0.11(-0.94%)
Nov 16, 2009
11.71
11.96
11.68
11.86
17,966,718
+0.19(+1.67%)
Nov 13, 2009
11.55
11.72
11.43
11.67
13,755,645
+0.26(+2.27%)
Nov 12, 2009
11.58
11.65
11.33
11.41
12,395,331
-0.19(-1.60%)
Nov 11, 2009
11.70
11.79
11.48
11.59
11,918,800
+0.05(+0.40%)
Nov 10, 2009
11.48
11.61
11.41
11.55
12,464,179
+0.10(+0.89%)
Nov 09, 2009
11.26
11.45
11.22
11.45
15,861,074
+0.29(+2.57%)
Nov 06, 2009
11.05
11.18
10.82
11.16
13,734,894
+0.11(+1.00%)
Nov 05, 2009
11.20
11.23
10.89
11.05
21,143,126
+0.35(+3.29%)
Nov 04, 2009
10.64
10.97
10.52
10.70
20,468,374
+0.11(+1.05%)
Nov 03, 2009
10.70
10.73
10.41
10.58
24,475,496
-0.07(-0.69%)
Nov 02, 2009
10.66
10.83
10.38
10.66
25,675,418
+0.00(+0.00%)
Oct 30, 2009
11.21
11.21
10.54
10.66
21,651,650
-0.45(-4.08%)
Oct 29, 2009
10.70
11.19
10.67
11.11
19,103,844
+0.44(+4.16%)
Oct 28, 2009
11.10
11.14
10.65
10.67
19,834,476
-0.43(-3.84%)
Oct 27, 2009
11.38
11.55
11.00
11.09
23,172,142
-0.20(-1.80%)
Oct 26, 2009
11.43
11.89
11.24
11.30
25,221,260
-0.05(-0.41%)
Oct 23, 2009
11.61
11.67
11.23
11.34
17,983,254
-0.43(-3.62%)
Oct 22, 2009
11.64
11.86
11.42
11.77
14,754,643
+0.14(+1.19%)
Oct 21, 2009
11.75
12.11
11.59
11.63
18,015,788
-0.14(-1.18%)
Oct 20, 2009
11.87
11.87
11.63
11.77
14,872,884
-0.10(-0.86%)
Oct 19, 2009
11.57
12.06
11.50
11.87
20,184,552
+0.30(+2.56%)
Oct 16, 2009
11.73
11.98
11.30
11.57
20,128,240
-0.24(-2.04%)
Oct 15, 2009
11.61
11.82
11.52
11.82
34,136,364
+0.16(+1.35%)
Oct 14, 2009
11.64
11.67
11.35
11.66
15,670,418
+0.30(+2.61%)
Oct 13, 2009
11.31
11.40
11.18
11.36
14,378,627
+0.21(+1.91%)
Oct 12, 2009
11.17
11.45
11.04
11.15
12,186,518
-0.13(-1.15%)
Oct 09, 2009
11.07
11.39
11.07
11.28
17,034,840
+0.11(+0.99%)
Oct 08, 2009
11.05
11.39
10.89
11.17
19,397,070
+0.29(+2.64%)
Oct 07, 2009
10.83
10.97
10.70
10.88
17,343,952
+0.12(+1.12%)
Oct 06, 2009
10.75
10.92
10.64
10.76
18,548,412
+0.08(+0.78%)
Oct 05, 2009
10.47
10.76
10.37
10.68
11,519,006
+0.25(+2.40%)
Oct 02, 2009
10.52
10.62
10.40
10.43
12,738,706
-0.07(-0.70%)
Oct 01, 2009
10.94
11.02
10.34
10.50
26,502,350
-0.56(-5.10%)
Sep 30, 2009
11.16
11.33
10.84
11.07
23,894,126
+0.06(+0.50%)
Sep 29, 2009
11.08
11.18
10.93
11.01
13,757,375
-0.06(-0.59%)
Sep 28, 2009
10.66
11.12
10.65
11.07
9,854,550
+0.42(+3.91%)
Sep 25, 2009
10.90
11.01
10.65
10.66
21,305,574
-0.16(-1.45%)
Sep 24, 2009
11.08
11.17
10.71
10.82
22,931,012
-0.22(-2.01%)
Sep 23, 2009
11.33
11.41
11.00
11.04
16,998,632
-0.33(-2.93%)
Sep 22, 2009
11.36
11.45
11.23
11.37
15,833,189
+0.14(+1.23%)
Sep 21, 2009
11.16
11.32
11.13
11.23
21,257,910
-0.06(-0.57%)
Sep 18, 2009
11.33
11.44
11.07
11.30
37,467,328
+0.06(+0.58%)
Sep 17, 2009
11.37
11.64
11.12
11.23
25,091,454
-0.16(-1.38%)
Sep 16, 2009
11.20
11.48
11.07
11.39
19,199,496
+0.19(+1.73%)
Sep 15, 2009
10.91
11.32
10.89
11.20
28,944,344
+0.25(+2.28%)
Sep 14, 2009
10.78
10.97
10.69
10.95
13,916,146
+0.07(+0.68%)
Sep 11, 2009
10.70
10.97
10.63
10.87
25,084,320
+0.06(+0.60%)
Sep 10, 2009
10.37
10.84
10.28
10.81
20,245,294
+0.36(+3.45%)
Sep 09, 2009
10.27
10.47
10.12
10.45
14,565,608
+0.10(+0.98%)
Sep 08, 2009
10.40
10.46
10.20
10.34
12,868,296
+0.14(+1.36%)
Sep 04, 2009
9.826
10.23
9.622
10.21
16,162,837
+0.41(+4.16%)
Sep 03, 2009
10.01
10.01
9.687
9.798
16,809,814
+0.14(+1.44%)
Sep 02, 2009
9.622
9.761
9.484
9.659
14,468,767
+0.02(+0.19%)
Sep 01, 2009
9.807
10.15
9.548
9.641
23,862,458
-0.28(-2.80%)
Aug 31, 2009
10.11
10.18
9.798
9.918
16,342,901
-0.24(-2.37%)
Aug 28, 2009
10.54
10.57
10.02
10.16
17,581,300
-0.05(-0.45%)
Aug 27, 2009
10.21
10.32
9.909
10.21
14,392,570
-0.04(-0.36%)
Aug 26, 2009
10.17
10.33
10.03
10.24
16,345,819
+0.10(+1.00%)
Aug 25, 2009
10.49
10.54
10.10
10.14
17,076,666
-0.11(-1.08%)
Aug 24, 2009
10.40
10.48
10.16
10.25
11,529,166
-0.08(-0.81%)
Aug 21, 2009
10.07
10.38
9.743
10.33
18,952,854
+0.24(+2.38%)
Aug 20, 2009
10.08
10.13
9.937
10.09
14,887,583
+0.11(+1.11%)
Aug 19, 2009
9.632
10.11
9.576
9.983
13,836,706
+0.16(+1.60%)
Aug 18, 2009
9.826
9.900
9.724
9.826
17,756,500
+0.19(+2.02%)
Aug 17, 2009
9.844
10.03
9.622
9.632
16,655,689
-0.49(-4.84%)
Aug 14, 2009
10.46
10.50
9.937
10.12
14,177,920
-0.26(-2.50%)
Aug 13, 2009
10.41
10.51
10.14
10.38
16,463,952
-0.04(-0.36%)
Aug 12, 2009
10.00
10.50
9.946
10.42
19,704,454
+0.26(+2.55%)
Aug 11, 2009
10.33
10.46
10.01
10.16
16,614,942
-0.43(-4.02%)
Aug 10, 2009
10.59
10.63
10.34
10.58
17,273,700
+0.01(+0.09%)
Aug 07, 2009
10.12
10.64
10.10
10.58
24,981,102
+0.71(+7.22%)
Aug 06, 2009
10.02
10.33
9.743
9.863
23,464,934
+0.07(+0.76%)
Aug 05, 2009
9.770
9.863
9.410
9.789
21,748,600
-0.01(-0.09%)
Aug 04, 2009
9.817
9.891
9.650
9.798
14,067,244
-0.11(-1.12%)
Aug 03, 2009
9.854
9.955
9.604
9.909
23,394,682
+0.35(+3.68%)
Jul 31, 2009
9.724
9.770
9.521
9.558
21,082,926
-0.08(-0.86%)
Jul 30, 2009
9.345
9.733
9.345
9.641
19,228,246
+0.45(+4.93%)
Jul 29, 2009
9.299
9.437
9.030
9.188
16,597,974
-0.36(-3.78%)
Jul 28, 2009
9.484
9.687
9.289
9.548
20,770,570
+0.11(+1.18%)
Jul 27, 2009
9.206
9.465
9.123
9.437
18,618,234
+0.29(+3.13%)
Jul 24, 2009
9.095
9.308
8.975
9.150
19,354,160
+0.02(+0.20%)
Jul 23, 2009
8.928
9.299
8.901
9.132
25,729,458
+0.19(+2.07%)
Jul 22, 2009
8.965
9.076
8.817
8.947
15,215,827
+0.03(+0.31%)
Jul 21, 2009
9.049
9.067
8.734
8.919
16,686,600
-0.03(-0.31%)
Jul 20, 2009
8.706
8.956
8.669
8.947
13,105,211
+0.40(+4.65%)
Jul 17, 2009
8.623
8.651
8.457
8.549
13,732,624
-0.01(-0.11%)
Jul 16, 2009
8.299
8.595
8.281
8.558
15,763,800
+0.36(+4.40%)
Jul 15, 2009
8.123
8.207
8.022
8.198
27,784,196
+0.30(+3.75%)
Jul 14, 2009
7.790
7.938
7.689
7.901
13,540,563
+0.20(+2.64%)
Jul 13, 2009
7.531
7.707
7.346
7.698
18,955,772
+0.14(+1.84%)
Jul 10, 2009
7.568
7.735
7.402
7.559
18,822,940
-0.06(-0.73%)
Jul 09, 2009
7.772
7.818
7.513
7.615
18,519,340
+0.07(+0.98%)
Jul 08, 2009
7.726
7.735
7.411
7.541
31,417,574
-0.02(-0.24%)
Jul 07, 2009
7.883
7.929
7.522
7.559
25,651,748
-0.34(-4.33%)
Jul 06, 2009
7.994
8.068
7.763
7.901
21,886,620
-0.06(-0.70%)
Jul 02, 2009
8.503
8.503
7.938
7.957
24,300,296
-0.62(-7.23%)
Jul 01, 2009
8.595
8.827
8.457
8.577
20,264,640
+0.15(+1.76%)
Jun 30, 2009
8.734
8.734
8.327
8.429
17,768,604
-0.15(-1.73%)
Jun 29, 2009
8.429
8.660
8.355
8.577
16,054,756
+0.16(+1.87%)
Jun 26, 2009
8.383
8.466
8.216
8.420
35,811,304
-0.05(-0.55%)
Jun 25, 2009
8.346
8.586
8.309
8.466
26,829,188
+0.15(+1.78%)
Jun 24, 2009
8.577
8.614
8.253
8.318
36,402,512
-0.07(-0.88%)
Jun 23, 2009
8.457
8.605
8.309
8.392
22,520,086
+0.02(+0.22%)
Jun 22, 2009
8.790
8.790
8.309
8.373
19,538,548
-0.45(-5.14%)
Jun 19, 2009
8.827
8.928
8.697
8.827
23,613,114
+0.15(+1.71%)
Jun 18, 2009
8.725
8.891
8.614
8.679
13,950,300
-0.02(-0.21%)
Jun 17, 2009
8.697
8.854
8.503
8.697
22,836,764
-0.01(-0.11%)
Jun 16, 2009
9.234
9.234
8.642
8.706
23,325,834
-0.37(-4.08%)
Jun 15, 2009
9.317
9.437
8.919
9.076
17,280,724
-0.56(-5.76%)
Jun 12, 2009
9.585
9.696
9.336
9.632
13,248,743
-0.08(-0.86%)
Jun 11, 2009
9.733
9.909
9.641
9.715
21,586,476
-0.01(-0.10%)
Jun 10, 2009
9.826
9.891
9.511
9.724
17,350,112
+0.05(+0.48%)
Jun 09, 2009
9.548
9.724
9.447
9.678
13,282,140
+0.04(+0.38%)
Jun 08, 2009
9.252
9.826
9.234
9.641
16,237,197
+0.17(+1.76%)
Jun 05, 2009
9.595
9.669
9.308
9.474
14,948,649
-0.02(-0.19%)
Jun 04, 2009
9.595
9.678
9.419
9.493
17,111,144
-0.07(-0.77%)
Jun 03, 2009
9.715
9.743
9.336
9.567
22,017,830
-0.25(-2.54%)
Jun 02, 2009
9.539
9.909
9.521
9.817
20,696,534
+0.19(+2.02%)
Jun 01, 2009
9.336
9.641
9.234
9.622
23,329,940
+0.57(+6.34%)
May 29, 2009
9.086
9.132
8.790
9.049
24,066,300
+0.24(+2.73%)
May 28, 2009
8.854
8.882
8.494
8.808
18,373,428
+0.24(+2.81%)
May 27, 2009
8.669
8.753
8.494
8.568
21,057,094
-0.07(-0.86%)
May 26, 2009
7.985
8.679
7.975
8.642
20,878,976
+0.47(+5.78%)
May 22, 2009
8.022
8.299
7.911
8.170
13,539,158
+0.21(+2.67%)
May 21, 2009
8.207
8.281
7.744
7.957
26,706,300
-0.43(-5.08%)
May 20, 2009
8.632
8.697
8.318
8.383
15,184,483
-0.13(-1.52%)
May 19, 2009
8.512
8.669
8.383
8.512
17,298,234
+0.02(+0.22%)
May 18, 2009
8.059
8.494
7.985
8.494
13,713,169
+0.54(+6.74%)
May 15, 2009
8.151
8.318
7.929
7.957
16,627,912
-0.21(-2.60%)
May 14, 2009
7.911
8.309
7.883
8.170
21,273,148
+0.45(+5.88%)
May 13, 2009
8.142
8.151
7.661
7.716
26,834,916
-0.57(-6.92%)
May 12, 2009
8.679
8.734
7.957
8.290
23,922,984
-0.22(-2.61%)
May 11, 2009
8.873
8.891
8.475
8.512
22,694,312
-0.43(-4.76%)
May 08, 2009
8.928
9.076
8.697
8.938
26,238,306
+0.19(+2.22%)
May 07, 2009
9.262
9.641
8.623
8.743
34,943,732
+0.00(+0.00%)
May 06, 2009
8.262
8.817
8.216
8.743
24,530,510
+0.39(+4.65%)
May 05, 2009
8.642
8.669
8.161
8.355
16,774,687
+0.04(+0.44%)
May 04, 2009
7.994
8.383
7.929
8.318
16,169,106
+0.56(+7.28%)
May 01, 2009
7.642
7.809
7.541
7.753
12,376,957
+0.11(+1.45%)
Apr 30, 2009
7.587
8.003
7.559
7.642
26,217,122
+0.10(+1.35%)
Apr 29, 2009
7.171
7.698
7.050
7.541
22,460,856
+0.57(+8.23%)
Apr 28, 2009
6.948
7.087
6.884
6.967
16,283,672
-0.05(-0.66%)
Apr 27, 2009
7.069
7.198
6.884
7.013
15,830,054
-0.33(-4.53%)
Apr 24, 2009
7.106
7.448
7.013
7.346
16,697,517
+0.25(+3.52%)
Apr 23, 2009
6.902
7.180
6.865
7.096
15,159,408
-0.10(-1.41%)
Apr 22, 2009
6.921
7.374
6.865
7.198
13,106,508
+0.02(+0.26%)
Apr 21, 2009
6.902
7.254
6.643
7.180
15,126,335
+0.16(+2.24%)
Apr 20, 2009
7.245
7.337
6.976
7.022
21,598,258
-0.68(-8.77%)
Apr 17, 2009
7.504
7.763
7.254
7.698
20,850,334
+0.33(+4.52%)
Apr 16, 2009
7.161
7.448
7.087
7.365
18,521,716
+0.40(+5.71%)
Apr 15, 2009
6.819
6.967
6.671
6.967
18,187,096
+0.12(+1.76%)
Apr 14, 2009
7.124
7.124
6.782
6.847
22,575,314
-0.31(-4.27%)
Apr 13, 2009
7.069
7.235
7.004
7.152
11,590,772
-0.08(-1.15%)
Apr 09, 2009
6.810
7.300
6.800
7.235
24,790,446
+0.52(+7.71%)
Apr 08, 2009
6.726
6.828
6.551
6.717
17,450,628
+0.04(+0.55%)
Apr 07, 2009
6.958
6.958
6.588
6.680
21,740,168
-0.31(-4.50%)
Apr 06, 2009
7.106
7.263
6.902
6.995
15,711,273
-0.22(-3.08%)
Apr 03, 2009
7.059
7.272
6.930
7.217
19,975,414
+0.25(+3.59%)
Apr 02, 2009
6.726
7.059
6.625
6.967
25,246,010
+0.53(+8.19%)
Apr 01, 2009
6.023
6.486
5.949
6.440
26,341,956
+0.31(+5.14%)
Mar 31, 2009
6.218
6.273
5.995
6.125
29,093,928
+0.13(+2.16%)
Mar 30, 2009
6.412
6.412
5.921
5.995
27,851,532
-0.43(-6.63%)
Mar 27, 2009
6.486
6.504
6.347
6.421
24,439,830
-0.08(-1.28%)
Mar 26, 2009
6.523
6.578
6.310
6.504
26,909,600
+0.23(+3.69%)
Mar 25, 2009
6.301
6.523
6.032
6.273
22,118,454
+0.10(+1.65%)
Mar 24, 2009
6.144
6.329
6.060
6.171
22,375,796
-0.07(-1.19%)
Mar 23, 2009
5.894
6.245
5.820
6.245
25,359,388
+0.62(+11.02%)
Mar 20, 2009
5.958
5.968
5.570
5.625
29,982,034
-0.13(-2.25%)
Mar 19, 2009
6.097
6.199
5.672
5.755
29,735,176
-0.29(-4.75%)
Mar 18, 2009
5.746
6.144
5.709
6.042
19,224,788
+0.16(+2.67%)
Mar 17, 2009
5.690
5.884
5.579
5.884
16,218,932
+0.32(+5.82%)
Mar 16, 2009
5.810
5.847
5.542
5.561
20,065,014
+0.01(+0.17%)
Mar 13, 2009
5.736
5.736
5.348
5.551
17,733,910
+0.14(+2.56%)
Mar 12, 2009
5.089
5.450
5.070
5.413
25,611,002
+0.13(+2.45%)
Mar 11, 2009
5.181
5.329
4.959
5.283
34,117,884
+0.19(+3.63%)
Mar 10, 2009
4.700
5.117
4.580
5.098
41,753,088
+0.48(+10.42%)
Mar 09, 2009
4.802
4.876
4.580
4.617
28,173,074
-0.30(-6.03%)
Mar 06, 2009
5.015
5.089
4.756
4.913
28,750,770
-0.04(-0.75%)
Mar 05, 2009
5.015
5.218
4.922
4.950
36,813,004
-0.29(-5.48%)
Mar 04, 2009
4.968
5.320
4.894
5.237
25,743,400
+0.30(+5.99%)
Mar 03, 2009
5.126
5.135
4.802
4.941
30,844,418
+0.06(+1.14%)
Mar 02, 2009
5.052
5.126
4.876
4.885
28,839,072
-0.26(-5.04%)
Feb 27, 2009
5.117
5.320
5.117
5.144
33,979,648
-0.19(-3.64%)
Feb 26, 2009
5.838
5.838
5.274
5.339
31,480,910
-0.27(-4.79%)
Feb 25, 2009
5.635
5.773
5.385
5.607
25,478,818
-0.06(-0.98%)
Feb 24, 2009
5.403
5.727
5.265
5.662
44,774,616
+0.31(+5.88%)
Feb 23, 2009
5.588
5.783
5.311
5.348
33,444,102
-0.24(-4.30%)
Feb 20, 2009
5.440
5.690
5.431
5.588
40,825,208
+0.02(+0.33%)
Feb 19, 2009
5.690
5.820
5.524
5.570
31,751,870
-0.09(-1.63%)
Feb 18, 2009
5.653
5.783
5.542
5.662
24,660,208
+0.00(+0.00%)
Feb 17, 2009
5.561
5.847
5.542
5.662
26,323,690
-0.35(-5.85%)
Feb 13, 2009
6.014
6.125
5.884
6.014
19,474,564
-0.04(-0.61%)
Feb 12, 2009
5.690
6.051
5.690
6.051
24,036,470
+0.06(+1.08%)
Feb 11, 2009
5.912
6.162
5.792
5.986
25,969,724
+0.10(+1.73%)
Feb 10, 2009
6.171
6.292
5.810
5.884
35,574,928
-0.39(-6.19%)
Feb 09, 2009
6.449
6.551
6.079
6.273
25,997,176
-0.19(-2.87%)
Feb 06, 2009
6.264
6.662
6.236
6.458
36,753,344
+0.04(+0.58%)
Feb 05, 2009
6.042
6.440
5.949
6.421
36,805,764
+0.31(+4.99%)
Feb 04, 2009
6.190
6.430
6.032
6.116
31,086,304
-0.17(-2.65%)
Feb 03, 2009
6.014
6.319
6.014
6.282
25,791,714
+0.12(+1.95%)
Feb 02, 2009
5.672
6.245
5.635
6.162
32,403,170
+0.25(+4.23%)
Jan 30, 2009
6.310
6.338
5.838
5.912
29,658,654
-0.38(-6.03%)
Jan 29, 2009
6.689
6.810
6.255
6.292
24,885,018
-0.68(-9.81%)
Jan 28, 2009
6.662
7.041
6.504
6.976
21,630,358
+0.75(+12.04%)
Jan 27, 2009
6.467
6.514
6.134
6.227
21,309,032
-0.18(-2.75%)
Jan 26, 2009
6.245
6.708
6.190
6.403
27,892,818
-0.03(-0.43%)
Jan 23, 2009
6.366
6.652
6.310
6.430
24,630,594
-0.22(-3.34%)
Jan 22, 2009
6.255
6.921
6.255
6.652
34,586,740
-0.46(-6.50%)
Jan 21, 2009
6.837
7.115
6.615
7.115
23,911,744
+0.50(+7.55%)
Jan 20, 2009
7.226
7.309
6.606
6.615
32,285,684
-0.80(-10.85%)
Jan 16, 2009
7.578
7.578
7.078
7.420
78,161,872
-0.01(-0.12%)
Jan 15, 2009
7.467
7.568
7.115
7.430
30,862,358
-0.07(-0.99%)
Jan 14, 2009
7.827
7.929
7.346
7.504
25,946,486
-0.54(-6.67%)
Jan 13, 2009
7.975
8.216
7.846
8.040
21,132,750
+0.22(+2.84%)
Jan 12, 2009
8.114
8.114
7.735
7.818
11,610,767
-0.26(-3.21%)
Jan 09, 2009
8.392
8.447
7.957
8.077
12,090,973
-0.18(-2.13%)
Jan 08, 2009
8.318
8.373
7.975
8.253
16,717,944
-0.12(-1.44%)
Jan 07, 2009
8.854
8.938
8.327
8.373
16,080,587
-0.74(-8.12%)
Jan 06, 2009
8.697
9.252
8.697
9.113
10,255,100
+0.32(+3.68%)
Jan 05, 2009
8.827
9.021
8.688
8.790
13,518,406
-0.18(-1.96%)
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.