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
(DJI:
DJI
)
38,647.10
USD
-65.11 (-0.17%)
Daily Price
Updated: 4:15 PM EDT, Jun 13, 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, 2008
8666
8843
8665
8776
226,762,832
+108.00(+1.25%)
Dec 30, 2008
8488
8675
8488
8668
162,563,248
+184.46(+2.17%)
Dec 29, 2008
8516
8531
8364
8484
153,726,080
-31.62(-0.37%)
Dec 26, 2008
8469
8533
8462
8516
86,769,008
+47.07(+0.56%)
Dec 25, 2008
8468
8468
8468
0
+0.00(+0.00%)
Dec 24, 2008
8417
8498
8417
8468
66,933,896
+48.99(+0.58%)
Dec 23, 2008
8519
8604
8391
8419
174,640,800
-100.28(-1.18%)
Dec 22, 2008
8573
8601
8372
8520
211,085,328
-59.34(-0.69%)
Dec 19, 2008
8606
8787
8550
8579
0
-25.88(-0.30%)
Dec 18, 2008
8824
8883
8527
8605
274,075,904
-219.35(-2.49%)
Dec 17, 2008
8922
8961
8778
8824
239,257,184
-99.80(-1.12%)
Dec 16, 2008
8566
8959
8566
8924
337,185,600
+359.61(+4.20%)
Dec 15, 2008
8629
8676
8469
8565
229,943,376
-65.15(-0.75%)
Dec 12, 2008
8563
8683
8348
8630
271,029,920
+64.59(+0.75%)
Dec 11, 2008
8750
8809
8513
8565
290,540,928
-196.33(-2.24%)
Dec 10, 2008
8693
8879
8646
8761
232,827,296
+70.09(+0.81%)
Dec 09, 2008
8934
8934
8652
8691
284,952,256
-242.85(-2.72%)
Dec 08, 2008
8638
9026
8637
8934
358,971,168
+298.76(+3.46%)
Dec 05, 2008
8376
8686
8118
8635
346,372,704
+259.18(+3.09%)
Dec 04, 2008
8587
8632
8259
8376
280,883,840
-215.45(-2.51%)
Dec 03, 2008
8409
8624
8234
8592
294,684,768
+172.60(+2.05%)
Dec 02, 2008
8154
8437
8144
8419
307,519,232
+270.00(+3.31%)
Dec 01, 2008
8827
8827
8141
8149
321,013,376
-679.95(-7.70%)
Nov 28, 2008
8725
8831
8673
8829
155,506,464
+102.43(+1.17%)
Nov 27, 2008
8727
8727
8727
0
+0.00(+0.00%)
Nov 26, 2008
8464
8727
8311
8727
283,920,032
+247.14(+2.91%)
Nov 25, 2008
8445
8607
8281
8479
374,023,552
+36.08(+0.43%)
Nov 24, 2008
8048
8599
8048
8443
491,886,976
+396.97(+4.93%)
Nov 21, 2008
7552
8072
7449
8046
569,011,072
+494.13(+6.54%)
Nov 20, 2008
7996
8187
7507
7552
528,128,640
-444.99(-5.56%)
Nov 19, 2008
8421
8505
7987
7997
350,470,944
-427.47(-5.07%)
Nov 18, 2008
8273
8478
8105
8425
366,392,832
+151.17(+1.83%)
Nov 17, 2008
8495
8571
8247
8274
278,222,016
-223.73(-2.63%)
Nov 14, 2008
8822
8923
8470
8497
304,368,704
-337.94(-3.82%)
Nov 13, 2008
8281
8877
7965
8835
476,602,848
+552.59(+6.67%)
Nov 12, 2008
8685
8685
8265
8283
314,660,288
-411.30(-4.73%)
Nov 11, 2008
8864
8868
8561
8694
257,273,216
-176.58(-1.99%)
Nov 10, 2008
8947
9160
8760
8871
221,232,736
-73.27(-0.82%)
Nov 07, 2008
8696
8962
8696
8944
246,303,040
+248.02(+2.85%)
Nov 06, 2008
9134
9155
8637
8696
344,352,192
-443.48(-4.85%)
Nov 05, 2008
9617
9617
9111
9139
264,635,552
-486.01(-5.05%)
Nov 04, 2008
9324
9654
9324
9625
254,925,264
+305.45(+3.28%)
Nov 03, 2008
9326
9411
9255
9320
180,968,672
-5.18(-0.06%)
Oct 31, 2008
9179
9454
9119
9325
310,946,144
+144.32(+1.57%)
Oct 30, 2008
9005
9266
8977
9181
267,210,832
+189.73(+2.11%)
Oct 29, 2008
9062
9363
8890
8991
316,230,464
-74.16(-0.82%)
Oct 28, 2008
8179
9082
8175
9065
372,156,256
+889.35(+10.88%)
Oct 27, 2008
8376
8599
8144
8176
281,171,200
-203.18(-2.42%)
Oct 24, 2008
8683
8683
8187
8379
0
-312.30(-3.59%)
Oct 23, 2008
8520
8796
8244
8691
340,742,336
+172.04(+2.02%)
Oct 22, 2008
9028
9028
8335
8519
348,837,568
-514.45(-5.69%)
Oct 21, 2008
9263
9285
9004
9034
231,159,344
-231.77(-2.50%)
Oct 20, 2008
8852
9267
8852
9265
241,402,160
+413.21(+4.67%)
Oct 17, 2008
8975
9281
8718
8852
360,602,560
-127.04(-1.41%)
Oct 16, 2008
8577
9013
8198
8979
422,453,824
+401.35(+4.68%)
Oct 15, 2008
9302
9309
8530
8578
374,353,792
-733.08(-7.87%)
Oct 14, 2008
9389
9794
9085
9311
412,742,848
-76.62(-0.82%)
Oct 13, 2008
8462
9428
8462
9388
399,285,344
+936.42(+11.08%)
Oct 10, 2008
8569
8901
7883
8451
674,917,760
-128.00(-1.49%)
Oct 09, 2008
9262
9448
8579
8579
436,743,776
-678.91(-7.33%)
Oct 08, 2008
9437
9628
9195
9258
479,269,056
-189.01(-2.00%)
Oct 07, 2008
9955
10124
9437
9447
362,523,808
-508.39(-5.11%)
Oct 06, 2008
10322
10323
9525
9956
391,456,800
-369.90(-3.58%)
Oct 03, 2008
10484
10796
10310
10325
299,685,248
-157.40(-1.50%)
Oct 02, 2008
10826
10826
10440
10483
395,328,352
-348.30(-3.22%)
Oct 01, 2008
10847
10882
10632
10831
256,670,080
-19.60(-0.18%)
Sep 30, 2008
10372
10869
10371
10851
319,770,368
+485.20(+4.68%)
Sep 29, 2008
11140
11140
10366
10366
385,942,048
-777.60(-6.98%)
Sep 26, 2008
11019
11168
10869
11143
0
+121.00(+1.10%)
Sep 25, 2008
10827
11129
10827
11022
218,531,712
+196.90(+1.82%)
Sep 24, 2008
10850
10928
10754
10825
183,625,936
-29.00(-0.27%)
Sep 23, 2008
11016
11143
10834
10854
204,479,632
-161.50(-1.47%)
Sep 22, 2008
11394
11395
10992
11016
213,210,752
-372.70(-3.27%)
Sep 19, 2008
11028
11483
11027
11388
655,110,080
+368.70(+3.35%)
Sep 18, 2008
10609
11076
10459
11020
488,056,864
+410.00(+3.86%)
Sep 17, 2008
11057
11057
10596
10610
463,197,568
-449.30(-4.06%)
Sep 16, 2008
10906
11093
10743
11059
494,755,488
+141.50(+1.30%)
Sep 15, 2008
11416
11416
10918
10918
432,965,216
-504.50(-4.42%)
Sep 12, 2008
11429
11460
11280
11422
238,882,224
-11.70(-0.10%)
Sep 11, 2008
11264
11446
11099
11434
247,822,896
+164.80(+1.46%)
Sep 10, 2008
11234
11381
11215
11269
214,262,240
+38.20(+0.34%)
Sep 09, 2008
11515
11578
11231
11231
257,302,576
-280.00(-2.43%)
Sep 08, 2008
11225
11571
11225
11511
273,001,024
+289.70(+2.58%)
Sep 05, 2008
11186
11245
11038
11221
0
+32.80(+0.29%)
Sep 04, 2008
11532
11532
11176
11188
229,202,352
-344.70(-2.99%)
Sep 03, 2008
11506
11554
11416
11533
174,247,408
+16.00(+0.14%)
Sep 02, 2008
11546
11790
11472
11517
177,087,408
-26.60(-0.23%)
Aug 30, 2008
11544
11544
11544
0
+0.00(+0.00%)
Aug 29, 2008
11713
11713
11543
11544
166,912,960
-171.70(-1.47%)
Aug 28, 2008
11500
11715
11500
11715
149,150,640
+212.70(+1.85%)
Aug 27, 2008
11412
11554
11382
11502
120,584,024
+89.60(+0.79%)
Aug 26, 2008
11384
11436
11340
11413
119,804,848
+26.70(+0.23%)
Aug 25, 2008
11626
11626
11363
11386
148,606,336
-241.90(-2.08%)
Aug 22, 2008
11427
11632
11427
11628
138,785,456
+197.90(+1.73%)
Aug 21, 2008
11415
11476
11316
11430
130,024,520
+12.80(+0.11%)
Aug 20, 2008
11346
11454
11291
11417
144,884,016
+68.90(+0.61%)
Aug 19, 2008
11478
11478
11318
11348
171,578,048
-130.90(-1.14%)
Aug 18, 2008
11660
11690
11434
11479
156,291,344
-180.50(-1.55%)
Aug 15, 2008
11611
11710
11600
11660
215,043,744
+44.00(+0.38%)
Aug 14, 2008
11532
11718
11451
11616
159,785,424
+82.90(+0.72%)
Aug 13, 2008
11633
11634
11453
11533
182,552,480
-109.50(-0.94%)
Aug 12, 2008
11782
11782
11602
11642
173,587,872
-139.80(-1.19%)
Aug 11, 2008
11730
11867
11676
11782
183,192,048
+48.00(+0.41%)
Aug 08, 2008
11432
11760
11388
11734
212,831,424
+302.90(+2.65%)
Aug 07, 2008
11655
11656
11417
11431
229,609,744
-224.70(-1.93%)
Aug 06, 2008
11604
11686
11521
11656
180,060,368
+40.30(+0.35%)
Aug 05, 2008
11286
11616
11286
11616
234,986,064
+331.60(+2.94%)
Aug 04, 2008
11326
11382
11222
11284
170,254,864
-42.10(-0.37%)
Aug 01, 2008
11380
11426
11267
11326
189,698,048
-51.70(-0.45%)
Jul 31, 2008
11578
11579
11364
11378
220,202,144
-205.70(-1.78%)
Jul 30, 2008
11398
11587
11398
11584
208,517,856
+186.10(+1.63%)
Jul 29, 2008
11133
11398
11128
11398
206,934,848
+266.50(+2.39%)
Jul 28, 2008
11370
11370
11125
11131
197,553,280
-239.60(-2.11%)
Jul 25, 2008
11341
11444
11325
11371
190,924,528
+21.40(+0.19%)
Jul 24, 2008
11630
11634
11345
11349
241,143,168
-283.10(-2.43%)
Jul 23, 2008
11603
11698
11558
11632
264,528,224
+29.90(+0.26%)
Jul 22, 2008
11458
11617
11387
11602
273,692,288
+135.20(+1.18%)
Jul 21, 2008
11495
11560
11424
11467
212,846,320
-29.30(-0.25%)
Jul 18, 2008
11437
11511
11382
11497
378,614,496
+49.90(+0.44%)
Jul 17, 2008
11238
11447
11210
11447
335,260,320
+207.40(+1.85%)
Jul 16, 2008
10962
11244
10918
11239
307,589,152
+276.80(+2.52%)
Jul 15, 2008
11051
11124
10828
10962
331,391,296
-92.70(-0.84%)
Jul 14, 2008
11104
11239
11004
11055
205,356,448
-45.30(-0.41%)
Jul 11, 2008
11226
11241
10978
11100
275,005,888
-128.50(-1.14%)
Jul 10, 2008
11148
11270
11087
11229
248,007,344
+81.60(+0.73%)
Jul 09, 2008
11382
11418
11142
11147
227,104,880
-236.80(-2.08%)
Jul 08, 2008
11225
11391
11175
11384
271,497,760
+152.20(+1.36%)
Jul 07, 2008
11289
11399
11121
11232
248,235,088
-56.50(-0.50%)
Jul 04, 2008
11288
11288
11288
11288
0
+0.00(+0.00%)
Jul 03, 2008
11216
11338
11157
11288
148,755,200
+73.00(+0.65%)
Jul 02, 2008
11382
11434
11214
11216
230,692,048
-166.80(-1.47%)
Jul 01, 2008
11345
11408
11183
11382
299,589,760
+32.30(+0.28%)
Jun 30, 2008
11346
11437
11288
11350
282,208,896
+3.50(+0.03%)
Jun 27, 2008
11453
11485
11298
11346
338,246,016
-106.90(-0.93%)
Jun 26, 2008
11809
11809
11453
11453
302,545,920
-358.40(-3.03%)
Jun 25, 2008
11805
11924
11789
11812
236,155,328
+4.40(+0.04%)
Jun 24, 2008
11842
11904
11726
11807
225,272,864
-35.00(-0.30%)
Jun 23, 2008
11844
11886
11815
11842
182,869,968
-0.30(-0.00%)
Jun 20, 2008
12062
12062
11819
11843
429,701,376
-220.40(-1.83%)
Jun 19, 2008
12022
12115
11978
12063
230,912,928
+34.00(+0.28%)
Jun 18, 2008
12159
12159
11994
12029
212,900,496
-131.20(-1.08%)
Jun 17, 2008
12270
12323
12150
12160
174,691,728
-108.80(-0.89%)
Jun 16, 2008
12307
12320
12212
12269
222,138,800
-38.20(-0.31%)
Jun 13, 2008
12145
12310
12145
12307
247,978,496
+165.70(+1.36%)
Jun 12, 2008
12090
12269
12077
12142
260,957,728
+57.80(+0.48%)
Jun 11, 2008
12286
12287
12079
12084
247,121,840
-206.00(-1.68%)
Jun 10, 2008
12278
12369
12207
12290
240,763,792
+9.50(+0.08%)
Jun 09, 2008
12210
12332
12195
12280
266,351,760
+70.50(+0.58%)
Jun 06, 2008
12603
12603
12192
12210
307,823,328
-394.70(-3.13%)
Jun 05, 2008
12389
12611
12389
12604
236,161,872
+214.00(+1.73%)
Jun 04, 2008
12392
12496
12339
12390
238,585,216
-12.30(-0.10%)
Jun 03, 2008
12503
12554
12342
12403
227,457,152
-101.00(-0.81%)
Jun 02, 2008
12638
12638
12428
12504
199,087,568
-134.50(-1.06%)
May 30, 2008
12647
12690
12617
12638
210,226,784
-7.90(-0.06%)
May 29, 2008
12594
12727
12555
12646
206,416,592
+52.20(+0.41%)
May 28, 2008
12543
12602
12495
12594
213,684,416
+45.70(+0.36%)
May 27, 2008
12480
12572
12443
12548
201,530,752
+68.70(+0.55%)
May 26, 2008
12480
12480
12480
12480
0
+0.00(+0.00%)
May 23, 2008
12621
12622
12460
12480
190,208,432
-146.00(-1.16%)
May 22, 2008
12598
12669
12591
12626
216,356,656
+24.40(+0.19%)
May 21, 2008
12825
12862
12574
12601
265,814,368
-227.50(-1.77%)
May 20, 2008
13026
13026
12782
12829
265,220,912
-199.50(-1.53%)
May 19, 2008
12985
13137
12964
13028
193,773,440
+41.40(+0.32%)
May 16, 2008
12993
13002
12894
12987
249,255,904
-5.90(-0.05%)
May 15, 2008
12891
13000
12855
12993
217,782,400
+94.30(+0.73%)
May 14, 2008
12825
12993
12825
12898
206,823,216
+66.20(+0.52%)
May 13, 2008
12872
12891
12781
12832
236,710,144
-44.10(-0.34%)
May 12, 2008
12746
12904
12740
12876
198,106,576
+130.40(+1.02%)
May 09, 2008
12861
12861
12715
12746
109,414,392
-120.90(-0.94%)
May 08, 2008
12815
12910
12795
12867
195,566,288
+52.50(+0.41%)
May 07, 2008
13011
13037
12796
12814
234,995,184
-206.50(-1.59%)
May 06, 2008
12969
13046
12863
13021
199,370,288
+51.30(+0.40%)
May 05, 2008
13057
13058
12940
12970
197,813,648
-88.70(-0.68%)
May 02, 2008
13012
13132
12982
13058
205,413,664
+48.20(+0.37%)
May 01, 2008
12818
13029
12793
13010
245,482,272
+189.90(+1.48%)
Apr 30, 2008
12832
13010
12809
12820
255,066,624
-11.80(-0.09%)
Apr 29, 2008
12870
12890
12805
12832
218,015,184
-39.90(-0.31%)
Apr 28, 2008
12891
12939
12858
12872
222,291,136
-20.10(-0.16%)
Apr 25, 2008
12848
12909
12743
12892
240,760,624
+42.90(+0.33%)
Apr 24, 2008
12765
12942
12707
12849
249,921,520
+85.80(+0.67%)
Apr 23, 2008
12722
12837
12703
12763
244,118,496
+43.00(+0.34%)
Apr 22, 2008
12825
12825
12657
12720
214,954,032
-104.80(-0.82%)
Apr 21, 2008
12851
12851
12751
12825
192,397,520
-24.40(-0.19%)
Apr 18, 2008
12627
12894
12627
12849
304,025,824
+228.90(+1.81%)
Apr 17, 2008
12617
12657
12563
12620
216,996,400
+1.20(+0.01%)
Apr 16, 2008
12372
12626
12372
12619
269,489,664
+256.80(+2.08%)
Apr 15, 2008
12304
12388
12270
12362
208,947,856
+60.40(+0.49%)
Apr 14, 2008
12325
12368
12280
12302
216,008,032
-23.30(-0.19%)
Apr 11, 2008
12580
12580
12302
12325
286,850,656
-256.60(-2.04%)
Apr 10, 2008
12527
12649
12497
12582
227,338,032
+54.70(+0.44%)
Apr 09, 2008
12575
12622
12469
12527
194,948,800
-49.10(-0.39%)
Apr 08, 2008
12603
12607
12526
12576
197,197,200
-36.00(-0.29%)
Apr 07, 2008
12613
12734
12583
12612
198,071,584
+3.00(+0.02%)
Apr 04, 2008
12626
12688
12528
12609
181,258,688
-16.60(-0.13%)
Apr 03, 2008
12605
12675
12528
12626
183,862,528
+20.20(+0.16%)
Apr 02, 2008
12652
12696
12555
12606
232,757,280
-48.60(-0.38%)
Apr 01, 2008
12267
12660
12266
12654
295,532,224
+391.50(+3.19%)
Mar 31, 2008
12216
12326
12176
12263
273,610,656
+46.50(+0.38%)
Mar 28, 2008
12304
12382
12197
12216
209,002,368
-86.10(-0.70%)
Mar 27, 2008
12422
12477
12293
12302
235,391,040
-120.40(-0.97%)
Mar 26, 2008
12532
12532
12377
12423
235,019,936
-109.70(-0.88%)
Mar 25, 2008
12547
12572
12449
12533
237,646,304
-16.00(-0.13%)
Mar 24, 2008
12362
12622
12362
12549
264,322,928
+187.30(+1.52%)
Mar 21, 2008
12361
12361
12361
12361
0
+0.00(+0.00%)
Mar 20, 2008
12102
12379
12098
12361
502,648,896
+261.60(+2.16%)
Mar 19, 2008
12392
12462
12095
12100
328,460,096
-293.00(-2.36%)
Mar 18, 2008
11976
12393
11976
12393
367,781,728
+420.50(+3.51%)
Mar 17, 2008
11946
12076
11757
11972
382,892,160
+21.10(+0.18%)
Mar 14, 2008
12146
12194
11833
11951
380,810,816
-194.60(-1.60%)
Mar 13, 2008
12096
12215
11876
12146
336,256,256
+35.50(+0.29%)
Mar 12, 2008
12149
12303
12092
12110
288,134,400
-46.60(-0.38%)
Mar 11, 2008
11741
12161
11741
12157
372,325,856
+416.60(+3.55%)
Mar 10, 2008
11893
11926
11732
11740
312,016,768
-153.50(-1.29%)
Mar 07, 2008
12039
12094
11820
11894
307,579,264
-146.70(-1.22%)
Mar 06, 2008
12255
12255
12026
12040
283,102,432
-214.60(-1.75%)
Mar 05, 2008
12205
12350
12140
12255
304,569,856
+41.20(+0.34%)
Mar 04, 2008
12259
12259
12032
12214
347,715,232
-45.10(-0.37%)
Mar 03, 2008
12264
12281
12161
12259
259,730,480
-7.50(-0.06%)
Feb 29, 2008
12580
12580
12224
12266
351,865,152
-315.80(-2.51%)
Feb 28, 2008
12689
12689
12536
12582
247,268,208
-112.10(-0.88%)
Feb 27, 2008
12684
12757
12609
12694
263,723,008
+9.40(+0.07%)
Feb 26, 2008
12570
12734
12512
12685
291,764,832
+114.70(+0.91%)
Feb 25, 2008
12381
12585
12341
12570
288,599,392
+189.20(+1.53%)
Feb 22, 2008
12281
12398
12155
12381
307,088,512
+96.70(+0.79%)
Feb 21, 2008
12427
12504
12247
12284
293,415,968
-143.00(-1.15%)
Feb 20, 2008
12333
12464
12228
12427
297,994,208
+90.10(+0.73%)
Feb 19, 2008
12350
12505
12304
12337
257,549,360
-11.00(-0.09%)
Feb 18, 2008
12348
12348
12348
12348
0
+0.00(+0.00%)
Feb 15, 2008
12377
12377
12279
12348
289,803,424
-28.80(-0.23%)
Feb 14, 2008
12552
12558
12362
12377
233,778,816
-175.20(-1.40%)
Feb 13, 2008
12368
12573
12368
12552
236,293,024
+178.80(+1.45%)
Feb 12, 2008
12242
12469
12242
12373
256,968,400
+133.40(+1.09%)
Feb 11, 2008
12182
12252
12070
12240
268,097,264
+57.90(+0.48%)
Feb 08, 2008
12248
12282
12103
12182
262,200,960
-64.90(-0.53%)
Feb 07, 2008
12196
12332
12120
12247
326,200,864
+46.90(+0.38%)
Feb 06, 2008
12257
12390
12178
12200
296,357,856
-65.00(-0.53%)
Feb 05, 2008
12632
12632
12264
12265
334,376,320
-370.10(-2.93%)
Feb 04, 2008
12743
12750
12622
12635
237,407,456
-108.00(-0.85%)
Feb 01, 2008
12638
12768
12602
12743
379,576,032
+92.80(+0.73%)
Jan 31, 2008
12438
12702
12250
12650
394,334,848
+207.60(+1.67%)
Jan 30, 2008
12480
12681
12406
12443
334,680,096
-37.50(-0.30%)
Jan 29, 2008
12385
12503
12347
12480
285,085,408
+123.30(+1.00%)
Jan 28, 2008
12206
12378
12112
12357
237,085,392
+149.80(+1.23%)
Jan 25, 2008
12392
12487
12184
12207
393,664,480
-171.40(-1.38%)
Jan 24, 2008
12273
12399
12242
12379
387,900,320
+108.40(+0.88%)
Jan 23, 2008
11969
12277
11645
12270
536,523,264
+299.00(+2.50%)
Jan 22, 2008
12093
12093
11635
11971
506,496,832
-128.10(-1.06%)
Jan 21, 2008
12099
12099
12099
12099
0
+0.00(+0.00%)
Jan 18, 2008
12160
12342
12022
12099
483,299,936
-59.90(-0.49%)
Jan 17, 2008
12467
12518
12126
12159
439,826,400
-307.00(-2.46%)
Jan 16, 2008
12477
12613
12392
12466
500,038,784
-34.90(-0.28%)
Jan 15, 2008
12778
12778
12489
12501
339,692,832
-277.10(-2.17%)
Jan 14, 2008
12614
12795
12614
12778
245,368,784
+171.90(+1.36%)
Jan 11, 2008
12851
12851
12544
12606
301,894,880
-246.80(-1.92%)
Jan 10, 2008
12733
12931
12632
12853
325,331,936
+117.80(+0.92%)
Jan 09, 2008
12590
12739
12502
12735
332,904,064
+146.20(+1.16%)
Jan 08, 2008
12821
12906
12565
12589
322,689,856
-238.40(-1.86%)
Jan 07, 2008
12801
12884
12734
12828
306,696,224
+27.30(+0.21%)
Jan 04, 2008
13047
13047
12789
12800
304,208,832
-256.50(-1.96%)
Jan 03, 2008
13044
13138
13024
13057
200,617,104
+12.70(+0.10%)
Jan 02, 2008
13262
13280
12991
13044
239,581,792
-220.80(-1.66%)
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.