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
Ultra Semiconductors 2X ETF
(NY:
USD
)
117.43
+4.91 (+4.36%)
Official Closing Price
Updated: 8:00 PM EDT, May 24, 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 (%)
Feb 28, 2014
2.279
2.289
2.266
2.271
40,479
+0.00(+0.05%)
Feb 27, 2014
2.298
2.298
2.250
2.270
226,161
-0.02(-0.66%)
Feb 26, 2014
2.268
2.312
2.268
2.285
332,747
+0.04(+1.71%)
Feb 25, 2014
2.232
2.247
2.225
2.247
132,942
-0.02(-1.09%)
Feb 24, 2014
2.274
2.288
2.269
2.272
77,560
+0.05(+2.02%)
Feb 21, 2014
2.257
2.264
2.216
2.227
83,677
-0.04(-1.67%)
Feb 20, 2014
2.209
2.264
2.209
2.264
96,919
+0.05(+2.12%)
Feb 19, 2014
2.228
2.241
2.217
2.217
87,730
-0.02(-0.85%)
Feb 18, 2014
2.211
2.236
2.211
2.236
150,992
+0.02(+0.82%)
Feb 14, 2014
2.181
2.218
2.218
2.218
156,077
+0.02(+0.71%)
Feb 13, 2014
2.153
2.206
2.134
2.202
69,479
+0.05(+2.10%)
Feb 12, 2014
2.154
2.167
2.135
2.157
106,560
+0.03(+1.47%)
Feb 11, 2014
2.096
2.126
2.096
2.126
39,824
+0.07(+3.28%)
Feb 10, 2014
2.082
2.082
2.058
2.058
84,961
-0.00(-0.15%)
Feb 07, 2014
2.035
2.062
2.006
2.062
75,118
+0.07(+3.41%)
Feb 06, 2014
1.964
1.999
1.964
1.994
36,074
+0.05(+2.32%)
Feb 05, 2014
1.919
1.960
1.905
1.948
87,604
+0.01(+0.38%)
Feb 04, 2014
1.918
1.952
1.918
1.941
56,389
+0.01(+0.52%)
Feb 03, 2014
2.004
2.029
1.928
1.931
277,415
-0.10(-4.97%)
Jan 31, 2014
2.001
2.044
1.991
2.032
49,516
-0.04(-1.80%)
Jan 30, 2014
2.040
2.073
2.034
2.069
52,109
+0.05(+2.54%)
Jan 29, 2014
2.016
2.056
2.016
2.018
66,081
-0.01(-0.49%)
Jan 28, 2014
2.026
2.035
2.026
2.028
42,971
+0.01(+0.33%)
Jan 27, 2014
2.066
2.066
1.997
2.021
550,778
-0.02(-1.13%)
Jan 24, 2014
2.078
2.103
2.033
2.044
427,149
-0.09(-4.35%)
Jan 23, 2014
2.155
2.155
2.114
2.137
184,498
-0.04(-1.77%)
Jan 22, 2014
2.151
2.181
2.151
2.176
70,109
+0.03(+1.60%)
Jan 21, 2014
2.145
2.154
2.139
2.142
70,537
-0.01(-0.46%)
Jan 17, 2014
2.146
2.151
2.151
2.151
244,186
-0.04(-1.94%)
Jan 16, 2014
2.215
2.215
2.193
2.194
85,666
-0.02(-0.97%)
Jan 15, 2014
2.193
2.235
2.215
2.215
197,513
+0.02(+1.03%)
Jan 14, 2014
2.164
2.194
2.164
2.193
99,713
+0.12(+6.03%)
Jan 13, 2014
2.105
2.113
2.064
2.068
65,854
-0.05(-2.45%)
Jan 10, 2014
2.118
2.120
2.106
2.120
75,017
+0.03(+1.24%)
Jan 09, 2014
2.137
2.137
2.084
2.094
61,776
-0.03(-1.62%)
Jan 08, 2014
2.124
2.128
2.110
2.128
154,038
+0.05(+2.21%)
Jan 07, 2014
2.085
2.089
2.082
2.082
67,415
+0.04(+1.89%)
Jan 06, 2014
2.095
2.095
2.044
2.044
103,288
-0.04(-1.72%)
Jan 03, 2014
2.086
2.093
2.056
2.080
63,186
+0.01(+0.25%)
Jan 02, 2014
2.073
2.078
2.059
2.074
138,103
-0.04(-2.10%)
Dec 31, 2013
2.109
2.119
2.119
2.119
47,830
+0.01(+0.58%)
Dec 30, 2013
2.087
2.107
2.087
2.107
102,960
+0.03(+1.51%)
Dec 27, 2013
2.084
2.086
2.075
2.075
57,899
-0.01(-0.55%)
Dec 26, 2013
2.087
2.089
2.076
2.087
167,330
+0.02(+1.12%)
Dec 24, 2013
1.992
2.079
1.946
2.064
173,674
+0.01(+0.37%)
Dec 23, 2013
2.042
2.063
2.042
2.056
187,214
+0.03(+1.65%)
Dec 20, 2013
2.035
2.038
2.023
2.023
23,852
+0.03(+1.33%)
Dec 19, 2013
1.986
2.000
1.986
1.996
64,396
-0.02(-0.94%)
Dec 18, 2013
1.979
2.017
1.947
2.015
82,702
+0.03(+1.68%)
Dec 17, 2013
1.952
1.996
1.952
1.982
217,975
+0.03(+1.67%)
Dec 16, 2013
1.914
1.960
1.914
1.949
187,088
+0.06(+3.10%)
Dec 13, 2013
1.914
1.914
1.888
1.891
46,343
-0.01(-0.60%)
Dec 12, 2013
1.941
1.950
1.899
1.902
120,548
-0.03(-1.72%)
Dec 11, 2013
1.963
1.963
1.935
1.935
28,214
-0.05(-2.50%)
Dec 10, 2013
1.933
2.016
1.933
1.985
121,909
-0.01(-0.36%)
Dec 09, 2013
1.995
2.000
1.985
1.992
97,275
+0.02(+0.97%)
Dec 06, 2013
1.943
1.986
1.943
1.973
315,478
+0.05(+2.57%)
Dec 05, 2013
1.910
1.926
1.907
1.924
107,916
+0.03(+1.74%)
Dec 04, 2013
1.899
1.910
1.885
1.891
126,070
-0.01(-0.48%)
Dec 03, 2013
1.910
1.910
1.891
1.900
30,307
-0.00(-0.02%)
Dec 02, 2013
1.880
1.906
1.880
1.900
63,035
-0.00(-0.19%)
Nov 29, 2013
1.908
1.908
1.904
1.904
18,330
+0.00(+0.04%)
Nov 27, 2013
1.892
1.906
1.853
1.903
528,889
+0.02(+0.82%)
Nov 26, 2013
1.874
1.891
1.871
1.887
197,148
+0.01(+0.74%)
Nov 25, 2013
1.870
1.876
1.864
1.874
106,151
-0.00(-0.21%)
Nov 22, 2013
1.885
1.894
1.865
1.878
86,988
-0.06(-2.91%)
Nov 21, 2013
1.866
1.934
1.866
1.934
295,029
+0.09(+5.15%)
Nov 20, 2013
1.861
1.866
1.839
1.839
529,268
-0.03(-1.55%)
Nov 19, 2013
1.889
1.889
1.855
1.868
58,698
-0.03(-1.67%)
Nov 18, 2013
1.920
1.924
1.900
1.900
122,035
-0.02(-1.14%)
Nov 15, 2013
1.894
1.922
1.888
1.922
194,652
+0.02(+1.02%)
Nov 14, 2013
1.905
1.908
1.901
1.902
87,013
+0.01(+0.40%)
Nov 12, 2013
1.844
1.899
1.844
1.895
12,607
+0.03(+1.64%)
Nov 11, 2013
1.864
1.864
1.864
1.864
7,564
-0.00(-0.08%)
Nov 08, 2013
1.817
1.866
1.817
1.866
63,388
+0.04(+2.22%)
Nov 07, 2013
1.862
1.878
1.825
1.825
361,165
-0.05(-2.67%)
Nov 06, 2013
1.875
1.887
1.875
1.875
78,844
+0.01(+0.60%)
Nov 05, 2013
1.829
1.870
1.829
1.864
102,671
-0.00(-0.15%)
Nov 04, 2013
1.892
1.892
1.864
1.867
165,782
-0.02(-1.21%)
Nov 01, 2013
1.909
1.909
1.890
1.890
73,751
-0.01(-0.53%)
Oct 31, 2013
1.846
1.915
1.846
1.900
432,874
+0.03(+1.81%)
Oct 30, 2013
1.900
1.900
1.859
1.866
38,930
-0.02(-1.18%)
Oct 29, 2013
1.848
1.888
1.848
1.888
256,275
+0.06(+3.36%)
Oct 28, 2013
1.824
1.830
1.821
1.827
83,458
+0.02(+1.39%)
Oct 25, 2013
1.824
1.824
1.798
1.802
167,673
+0.01(+0.69%)
Oct 24, 2013
1.796
1.815
1.785
1.789
53,277
+0.02(+1.23%)
Oct 23, 2013
1.837
1.837
1.754
1.768
96,595
-0.11(-6.03%)
Oct 22, 2013
1.887
1.887
1.859
1.881
186,987
+0.00(+0.08%)
Oct 21, 2013
1.874
1.886
1.874
1.880
37,821
+0.01(+0.32%)
Oct 18, 2013
1.891
1.891
1.842
1.874
64,068
+0.01(+0.43%)
Oct 17, 2013
1.821
1.868
1.821
1.866
107,109
+0.03(+1.91%)
Oct 16, 2013
1.798
1.838
1.790
1.831
242,054
+0.04(+1.97%)
Oct 15, 2013
1.830
1.830
1.795
1.795
25,012
-0.03(-1.69%)
Oct 14, 2013
1.801
1.835
1.799
1.826
149,847
+0.04(+2.10%)
Oct 11, 2013
1.799
1.799
1.787
1.789
96,342
-0.00(-0.11%)
Oct 10, 2013
1.764
1.792
1.761
1.791
49,974
+0.08(+4.76%)
Oct 09, 2013
1.698
1.720
1.694
1.709
51,512
-0.01(-0.67%)
Oct 08, 2013
1.718
1.721
1.715
1.721
42,989
-0.05(-2.78%)
Oct 07, 2013
1.716
1.789
1.716
1.770
32,778
-0.01(-0.47%)
Oct 04, 2013
1.734
1.786
1.734
1.778
46,645
+0.02(+1.38%)
Oct 03, 2013
1.734
1.757
1.734
1.754
38,199
-0.01(-0.61%)
Oct 02, 2013
1.768
1.778
1.764
1.765
81,945
+0.00(+0.02%)
Oct 01, 2013
1.767
1.789
1.759
1.764
66,918
+0.01(+0.68%)
Sep 27, 2013
1.750
1.753
1.750
1.753
22,692
-0.03(-1.58%)
Sep 26, 2013
1.786
1.786
1.772
1.781
209,276
-0.03(-1.51%)
Sep 25, 2013
1.818
1.809
1.808
1.808
5,042
+0.00(+0.15%)
Sep 24, 2013
1.805
1.805
1.805
1.805
6,315
+0.03(+1.62%)
Sep 23, 2013
1.799
1.799
1.770
1.777
75,787
-0.01(-0.52%)
Sep 20, 2013
1.813
1.813
1.782
1.786
66,213
-0.03(-1.44%)
Sep 19, 2013
1.824
1.833
1.801
1.812
243,076
-0.01(-0.37%)
Sep 18, 2013
1.790
1.821
1.783
1.819
254,545
+0.02(+1.26%)
Sep 17, 2013
1.787
1.804
1.786
1.796
381,767
+0.03(+1.86%)
Sep 16, 2013
1.754
1.781
1.759
1.763
295,015
+0.01(+0.56%)
Sep 13, 2013
1.737
1.754
1.737
1.754
44,714
+0.04(+2.57%)
Sep 12, 2013
1.724
1.724
1.709
1.710
29,809
-0.03(-1.57%)
Sep 11, 2013
1.727
1.737
1.710
1.737
61,261
-0.00(-0.18%)
Sep 10, 2013
1.720
1.745
1.717
1.740
237,543
+0.04(+2.30%)
Sep 09, 2013
1.685
1.708
1.678
1.701
293,929
+0.04(+2.29%)
Sep 06, 2013
1.679
1.685
1.663
1.663
183,784
+0.00(+0.10%)
Sep 05, 2013
1.663
1.673
1.659
1.661
107,492
+0.01(+0.58%)
Sep 04, 2013
1.595
1.659
1.589
1.652
540,466
+0.09(+5.54%)
Sep 03, 2013
1.585
1.603
1.565
1.565
195,279
+0.01(+0.87%)
Aug 30, 2013
1.564
1.564
1.539
1.552
90,945
-0.02(-1.31%)
Aug 29, 2013
1.583
1.590
1.572
1.572
416,882
+0.01(+0.86%)
Aug 28, 2013
1.537
1.577
1.537
1.559
104,586
+0.02(+1.55%)
Aug 27, 2013
1.555
1.566
1.528
1.535
174,917
-0.06(-3.99%)
Aug 26, 2013
1.611
1.611
1.594
1.599
169,259
-0.00(-0.22%)
Aug 23, 2013
1.609
1.611
1.598
1.602
38,651
+0.01(+0.45%)
Aug 22, 2013
1.605
1.605
1.579
1.595
83,997
+0.02(+1.41%)
Aug 21, 2013
1.591
1.598
1.555
1.573
222,310
-0.03(-1.95%)
Aug 20, 2013
1.605
1.605
1.604
1.604
22,003
+0.03(+1.66%)
Aug 19, 2013
1.605
1.607
1.578
1.578
68,966
-0.00(-0.25%)
Aug 16, 2013
1.596
1.604
1.582
1.582
79,652
+0.01(+0.40%)
Aug 15, 2013
1.626
1.626
1.574
1.576
394,373
-0.08(-5.01%)
Aug 14, 2013
1.661
1.685
1.659
1.659
323,107
-0.03(-1.96%)
Aug 13, 2013
1.662
1.693
1.661
1.692
78,313
+0.03(+1.76%)
Aug 12, 2013
1.663
1.700
1.663
1.663
73,261
+0.01(+0.89%)
Aug 09, 2013
1.647
1.655
1.645
1.648
32,361
-0.01(-0.53%)
Aug 08, 2013
1.673
1.676
1.648
1.657
46,230
-0.01(-0.48%)
Aug 07, 2013
1.663
1.677
1.658
1.665
71,619
-0.02(-1.20%)
Aug 06, 2013
1.692
1.704
1.670
1.685
395,080
-0.02(-1.27%)
Aug 05, 2013
1.697
1.710
1.697
1.707
178,100
-0.00(-0.17%)
Aug 02, 2013
1.701
1.710
1.693
1.710
120,982
-0.02(-1.12%)
Aug 01, 2013
1.723
1.733
1.705
1.729
485,040
+0.04(+2.60%)
Jul 31, 2013
1.677
1.703
1.677
1.685
128,712
+0.01(+0.70%)
Jul 30, 2013
1.646
1.674
1.646
1.674
51,788
+0.03(+1.88%)
Jul 29, 2013
1.658
1.661
1.641
1.643
39,156
-0.01(-0.88%)
Jul 26, 2013
1.674
1.674
1.637
1.657
72,301
-0.02(-0.99%)
Jul 25, 2013
1.635
1.676
1.587
1.674
289,508
+0.02(+1.17%)
Jul 24, 2013
1.672
1.672
1.654
1.655
215,287
-0.04(-2.20%)
Jul 23, 2013
1.706
1.729
1.692
1.692
100,393
+0.00(+0.12%)
Jul 22, 2013
1.704
1.704
1.690
1.690
42,643
-0.01(-0.84%)
Jul 19, 2013
1.691
1.704
1.671
1.704
162,463
-0.01(-0.44%)
Jul 18, 2013
1.738
1.738
1.712
1.712
165,595
-0.05(-2.83%)
Jul 17, 2013
1.762
1.762
1.762
1.762
10,105
+0.00(+0.11%)
Jul 16, 2013
1.741
1.762
1.716
1.760
84,578
+0.02(+1.23%)
Jul 15, 2013
1.739
1.739
1.735
1.738
27,788
+0.00(+0.02%)
Jul 12, 2013
1.745
1.745
1.724
1.738
143,061
+0.01(+0.57%)
Jul 11, 2013
1.702
1.728
1.686
1.728
977,028
+0.08(+4.70%)
Jul 10, 2013
1.606
1.657
1.606
1.650
126,110
+0.03(+1.71%)
Jul 09, 2013
1.633
1.637
1.621
1.623
30,315
+0.02(+1.49%)
Jul 08, 2013
1.674
1.706
1.588
1.599
334,324
-0.08(-4.67%)
Jul 05, 2013
1.646
1.681
1.639
1.677
234,865
+0.04(+2.42%)
Jul 03, 2013
1.602
1.649
1.602
1.638
62,019
+0.02(+1.42%)
Jul 02, 2013
1.652
1.652
1.615
1.615
189,822
-0.01(-0.61%)
Jul 01, 2013
1.647
1.665
1.625
1.625
82,734
-0.03(-1.91%)
Jun 28, 2013
1.611
1.663
1.601
1.656
150,059
+0.03(+2.07%)
Jun 26, 2013
1.619
1.631
1.605
1.623
179,237
+0.02(+1.18%)
Jun 25, 2013
1.602
1.607
1.568
1.604
556,618
+0.05(+3.49%)
Jun 24, 2013
1.566
1.600
1.531
1.549
821,313
-0.06(-3.99%)
Jun 21, 2013
1.610
1.633
1.597
1.614
584,682
+0.00(+0.10%)
Jun 20, 2013
1.668
1.668
1.598
1.612
527,492
-0.10(-6.03%)
Jun 19, 2013
1.778
1.778
1.715
1.716
247,310
-0.04(-2.27%)
Jun 18, 2013
1.719
1.767
1.719
1.756
447,957
+0.05(+2.94%)
Jun 17, 2013
1.729
1.731
1.701
1.706
285,318
+0.04(+2.54%)
Jun 14, 2013
1.687
1.693
1.657
1.663
174,885
-0.01(-0.75%)
Jun 13, 2013
1.600
1.676
1.598
1.676
242,982
+0.06(+3.84%)
Jun 12, 2013
1.666
1.666
1.605
1.614
402,635
-0.03(-1.94%)
Jun 11, 2013
1.690
1.699
1.646
1.646
209,605
-0.07(-4.21%)
Jun 10, 2013
1.728
1.728
1.691
1.718
695,115
+0.03(+1.92%)
Jun 07, 2013
1.642
1.696
1.642
1.686
437,758
+0.03(+1.91%)
Jun 06, 2013
1.671
1.689
1.623
1.654
388,185
-0.02(-1.02%)
Jun 05, 2013
1.740
1.740
1.664
1.671
374,394
-0.07(-3.82%)
Jun 04, 2013
1.735
1.787
1.725
1.738
640,582
+0.02(+1.31%)
Jun 03, 2013
1.716
1.739
1.685
1.715
464,329
+0.04(+2.14%)
May 31, 2013
1.714
1.719
1.676
1.679
165,522
-0.02(-1.12%)
May 30, 2013
1.683
1.715
1.683
1.698
278,435
+0.04(+2.33%)
May 29, 2013
1.621
1.670
1.621
1.659
208,719
+0.01(+0.67%)
May 28, 2013
1.645
1.677
1.644
1.648
220,435
+0.02(+1.43%)
May 24, 2013
1.617
1.625
1.595
1.625
244,324
-0.01(-0.58%)
May 23, 2013
1.596
1.634
1.567
1.634
527,340
+0.00(+0.15%)
May 22, 2013
1.691
1.711
1.618
1.632
913,602
-0.04(-2.55%)
May 21, 2013
1.679
1.683
1.675
1.675
43,019
-0.00(-0.28%)
May 20, 2013
1.685
1.687
1.675
1.679
119,897
-0.01(-0.35%)
May 17, 2013
1.649
1.685
1.649
1.685
282,257
+0.04(+2.30%)
May 16, 2013
1.679
1.693
1.646
1.647
281,371
-0.02(-1.49%)
May 15, 2013
1.638
1.677
1.638
1.672
252,953
+0.04(+2.15%)
May 13, 2013
1.680
1.680
1.630
1.637
258,014
-0.03(-2.08%)
May 10, 2013
1.656
1.672
1.628
1.672
158,310
+0.02(+1.51%)
May 09, 2013
1.635
1.664
1.635
1.647
341,168
+0.01(+0.51%)
May 08, 2013
1.615
1.640
1.607
1.639
314,647
+0.02(+1.39%)
May 07, 2013
1.614
1.620
1.600
1.616
457,522
+0.01(+0.66%)
May 06, 2013
1.596
1.616
1.596
1.606
832,498
+0.02(+1.15%)
May 03, 2013
1.581
1.604
1.558
1.587
382,264
+0.03(+1.88%)
May 02, 2013
1.530
1.559
1.530
1.558
231,418
+0.04(+2.31%)
May 01, 2013
1.531
1.551
1.520
1.523
291,923
-0.02(-1.03%)
Apr 30, 2013
1.531
1.541
1.498
1.539
316,647
+0.02(+1.56%)
Apr 29, 2013
1.485
1.524
1.485
1.515
355,921
+0.03(+2.19%)
Apr 26, 2013
1.511
1.507
1.482
1.483
347,038
-0.02(-1.63%)
Apr 25, 2013
1.515
1.533
1.503
1.507
804,080
+0.01(+0.77%)
Apr 24, 2013
1.459
1.502
1.459
1.496
942,071
+0.04(+2.49%)
Apr 23, 2013
1.431
1.465
1.429
1.459
479,234
+0.06(+4.23%)
Apr 22, 2013
1.355
1.408
1.348
1.400
184,223
+0.04(+3.02%)
Apr 19, 2013
1.346
1.364
1.334
1.359
400,458
+0.01(+0.82%)
Apr 18, 2013
1.373
1.402
1.345
1.348
201,886
-0.02(-1.50%)
Apr 17, 2013
1.398
1.398
1.348
1.368
301,008
-0.07(-4.84%)
Apr 16, 2013
1.423
1.441
1.417
1.438
167,800
+0.06(+4.03%)
Apr 15, 2013
1.416
1.427
1.382
1.382
666,469
-0.05(-3.77%)
Apr 12, 2013
1.431
1.444
1.412
1.436
288,608
-0.02(-1.14%)
Apr 11, 2013
1.470
1.470
1.434
1.453
354,908
-0.02(-1.61%)
Apr 10, 2013
1.424
1.482
1.412
1.477
692,154
+0.07(+4.62%)
Apr 09, 2013
1.368
1.425
1.368
1.412
1,360,775
+0.04(+2.91%)
Apr 08, 2013
1.346
1.372
1.328
1.372
112,077
+0.03(+2.24%)
Apr 05, 2013
1.303
1.344
1.303
1.342
780,394
-0.02(-1.37%)
Apr 04, 2013
1.327
1.363
1.327
1.360
472,098
+0.02(+1.83%)
Apr 03, 2013
1.393
1.398
1.328
1.336
735,857
-0.05(-3.92%)
Apr 02, 2013
1.415
1.416
1.379
1.390
884,881
-0.02(-1.40%)
Apr 01, 2013
1.474
1.474
1.407
1.410
220,283
-0.06(-3.96%)
Mar 28, 2013
1.458
1.472
1.448
1.468
567,550
+0.02(+1.23%)
Mar 27, 2013
1.422
1.457
1.419
1.450
127,185
+0.00(+0.19%)
Mar 26, 2013
1.416
1.451
1.416
1.448
4,446,977
+0.04(+3.12%)
Mar 25, 2013
1.423
1.423
1.395
1.404
162,891
-0.01(-0.59%)
Mar 22, 2013
1.408
1.420
1.400
1.412
196,977
+0.02(+1.77%)
Mar 21, 2013
1.403
1.408
1.385
1.387
299,667
-0.04(-2.66%)
Mar 20, 2013
1.427
1.431
1.416
1.425
163,093
+0.02(+1.74%)
Mar 19, 2013
1.419
1.423
1.376
1.401
142,502
-0.01(-0.53%)
Mar 18, 2013
1.387
1.434
1.387
1.409
453,972
-0.03(-1.79%)
Mar 15, 2013
1.450
1.450
1.428
1.434
235,524
-0.04(-2.70%)
Mar 14, 2013
1.466
1.495
1.466
1.474
360,062
+0.01(+0.73%)
Mar 13, 2013
1.445
1.468
1.444
1.463
263,817
+0.02(+1.55%)
Mar 12, 2013
1.458
1.460
1.436
1.441
68,003
-0.01(-0.42%)
Mar 11, 2013
1.426
1.451
1.418
1.447
240,117
+0.01(+0.77%)
Mar 08, 2013
1.455
1.461
1.422
1.436
224,588
-0.00(-0.33%)
Mar 07, 2013
1.438
1.450
1.433
1.441
728,117
+0.01(+0.69%)
Mar 06, 2013
1.433
1.433
1.419
1.431
608,883
+0.01(+1.06%)
Mar 05, 2013
1.374
1.422
1.374
1.416
631,644
+0.04(+3.16%)
Mar 04, 2013
1.365
1.374
1.360
1.373
328,775
+0.00(+0.32%)
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.