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
Intrepid Potash Inc
(NY:
IPI
)
25.24
-0.85 (-3.26%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 27, 2009
197.62
222.37
196.27
216.96
0
+12.28(+6.00%)
Feb 26, 2009
202.16
211.74
202.16
204.68
67,784
+3.58(+1.78%)
Feb 25, 2009
216.28
222.56
198.39
201.10
132,663
-4.93(-2.39%)
Feb 24, 2009
191.53
207.09
191.34
206.03
95,299
+14.41(+7.52%)
Feb 23, 2009
224.79
226.53
190.56
191.62
176,028
-29.10(-13.18%)
Feb 20, 2009
215.89
221.69
211.74
220.73
88,858
+1.45(+0.66%)
Feb 19, 2009
221.31
227.11
217.54
219.28
67,755
+3.38(+1.57%)
Feb 18, 2009
212.70
220.82
207.87
215.89
77,616
+6.09(+2.90%)
Feb 17, 2009
218.60
222.47
209.03
209.80
103,596
-22.14(-9.55%)
Feb 13, 2009
225.46
235.23
222.37
231.94
92,103
+5.90(+2.61%)
Feb 12, 2009
209.32
229.33
205.74
226.04
113,881
+13.34(+6.27%)
Feb 11, 2009
222.85
226.72
208.35
212.70
241,966
-14.70(-6.46%)
Feb 10, 2009
237.65
244.12
225.17
227.40
250,200
-8.03(-3.41%)
Feb 09, 2009
226.72
247.90
226.72
235.42
338,645
+14.89(+6.75%)
Feb 06, 2009
218.99
225.27
218.50
220.53
156,906
+3.48(+1.60%)
Feb 05, 2009
211.06
219.95
209.03
217.05
108,429
+3.96(+1.86%)
Feb 04, 2009
207.87
221.79
207.87
213.09
116,645
+8.99(+4.41%)
Feb 03, 2009
193.66
205.45
190.47
204.10
119,954
+12.18(+6.35%)
Feb 02, 2009
190.85
199.65
190.18
191.92
88,542
-5.12(-2.60%)
Jan 30, 2009
205.65
207.87
194.91
197.04
0
-6.77(-3.32%)
Jan 29, 2009
205.06
208.93
203.03
203.81
42,633
-7.93(-3.74%)
Jan 28, 2009
218.70
219.66
206.22
211.74
83,438
+0.87(+0.41%)
Jan 27, 2009
218.79
222.08
204.39
210.87
94,065
-5.32(-2.46%)
Jan 26, 2009
217.25
229.14
214.15
216.18
191,839
+3.48(+1.64%)
Jan 23, 2009
195.11
215.51
190.47
212.70
120,286
+7.83(+3.82%)
Jan 22, 2009
188.53
205.65
186.89
204.87
134,667
+10.44(+5.37%)
Jan 21, 2009
191.72
195.11
181.86
194.43
78,064
+10.54(+5.73%)
Jan 20, 2009
186.12
192.98
179.44
183.89
70,684
-9.48(-4.90%)
Jan 16, 2009
197.62
204.39
190.66
193.37
172,024
+3.48(+1.83%)
Jan 15, 2009
175.67
193.07
171.61
189.88
137,052
+10.44(+5.82%)
Jan 14, 2009
186.89
186.89
177.03
179.44
86,841
-10.73(-5.64%)
Jan 13, 2009
184.76
193.95
182.34
190.18
72,060
+2.32(+1.23%)
Jan 12, 2009
199.26
207.48
182.25
187.85
141,002
-19.82(-9.54%)
Jan 09, 2009
210.87
212.51
202.07
207.68
86,425
+0.58(+0.28%)
Jan 08, 2009
207.68
208.35
197.62
207.09
66,428
-3.58(-1.70%)
Jan 07, 2009
211.25
218.50
204.97
210.67
112,619
-1.16(-0.55%)
Jan 06, 2009
215.02
217.83
207.09
211.83
130,869
+2.13(+1.01%)
Jan 05, 2009
203.13
218.12
199.75
209.71
143,346
+2.71(+1.31%)
Jan 02, 2009
200.52
210.67
199.55
207.00
0
+6.19(+3.08%)
Jan 01, 2009
186.21
201.58
186.21
200.81
0
+0.00(+0.00%)
Dec 31, 2008
186.21
201.58
186.21
200.81
80,795
+8.22(+4.27%)
Dec 30, 2008
193.56
195.88
188.92
192.59
115,338
-0.77(-0.40%)
Dec 29, 2008
178.48
197.43
175.67
193.37
118,167
+18.66(+10.68%)
Dec 26, 2008
165.13
175.38
163.68
174.71
30,515
+9.86(+5.98%)
Dec 24, 2008
168.52
168.52
162.43
164.84
29,658
+0.39(+0.23%)
Dec 23, 2008
172.19
176.16
161.94
164.46
113,487
-3.87(-2.30%)
Dec 22, 2008
178.77
183.41
165.42
168.32
83,392
-13.15(-7.25%)
Dec 19, 2008
170.35
188.82
160.01
181.47
307,624
-13.92(-7.13%)
Dec 18, 2008
205.45
207.97
194.43
195.40
180,687
-5.41(-2.70%)
Dec 17, 2008
189.50
204.68
187.56
200.81
264,526
+9.38(+4.90%)
Dec 16, 2008
193.17
193.37
189.01
191.43
238,307
+10.92(+6.05%)
Dec 15, 2008
184.47
189.88
174.32
180.51
87,702
-1.74(-0.95%)
Dec 12, 2008
164.26
184.95
158.08
182.25
96,733
+12.28(+7.22%)
Dec 11, 2008
174.13
186.12
167.26
169.97
115,548
-6.38(-3.62%)
Dec 10, 2008
168.13
181.18
165.62
176.35
167,079
+13.63(+8.38%)
Dec 09, 2008
163.39
175.96
159.91
162.72
122,020
-3.00(-1.81%)
Dec 08, 2008
159.82
169.97
159.33
165.71
115,780
+14.31(+9.45%)
Dec 05, 2008
138.74
151.41
133.42
151.41
115,663
+7.44(+5.17%)
Dec 04, 2008
148.31
159.14
142.22
143.96
73,789
-7.44(-4.92%)
Dec 03, 2008
143.38
151.50
140.58
151.41
69,786
+2.13(+1.42%)
Dec 02, 2008
159.62
159.82
140.19
149.28
201,385
-10.54(-6.59%)
Dec 01, 2008
178.86
179.93
159.72
159.82
92,659
-25.81(-13.91%)
Nov 28, 2008
179.25
186.41
178.09
185.63
26,231
-0.58(-0.31%)
Nov 26, 2008
170.84
186.50
163.59
186.21
110,702
+13.15(+7.60%)
Nov 25, 2008
176.35
179.54
168.52
173.06
191,390
+3.29(+1.94%)
Nov 24, 2008
163.10
174.90
157.11
169.78
102,391
+15.28(+9.89%)
Nov 21, 2008
145.02
156.14
140.67
154.50
132,338
+15.86(+11.44%)
Nov 20, 2008
153.82
158.85
137.77
138.64
195,435
-20.98(-13.14%)
Nov 19, 2008
170.94
173.26
159.43
159.62
84,522
-12.96(-7.51%)
Nov 18, 2008
169.29
177.51
165.13
172.58
95,759
+3.48(+2.06%)
Nov 17, 2008
181.67
181.67
161.94
169.10
196,984
-22.53(-11.76%)
Nov 14, 2008
176.74
201.87
169.29
191.62
214,120
+6.86(+3.72%)
Nov 13, 2008
152.08
186.50
146.19
184.76
321,728
+36.06(+24.25%)
Nov 12, 2008
168.91
178.48
147.44
148.70
274,491
-39.45(-20.97%)
Nov 11, 2008
186.21
192.30
180.80
188.15
135,279
-9.96(-5.03%)
Nov 10, 2008
207.77
212.51
188.53
198.10
166,531
+1.06(+0.54%)
Nov 07, 2008
194.33
208.35
192.21
197.04
104,017
+8.89(+4.73%)
Nov 06, 2008
193.37
197.52
185.15
188.15
92,207
-14.02(-6.93%)
Nov 05, 2008
221.02
231.36
201.68
202.16
159,779
-26.01(-11.40%)
Nov 04, 2008
217.34
234.46
213.86
228.17
179,522
+27.75(+13.84%)
Nov 03, 2008
213.28
218.50
198.59
200.42
61,226
-9.76(-4.65%)
Oct 31, 2008
194.04
211.54
194.04
210.19
113,287
+6.96(+3.43%)
Oct 30, 2008
186.79
210.28
176.45
203.23
192,557
+26.59(+15.05%)
Oct 29, 2008
168.42
187.28
165.38
176.64
196,976
+11.89(+7.22%)
Oct 28, 2008
169.19
169.19
152.86
164.75
133,644
+9.28(+5.97%)
Oct 27, 2008
160.20
174.03
155.47
155.47
124,578
-4.74(-2.96%)
Oct 24, 2008
145.02
167.07
145.02
160.20
145,980
-7.15(-4.27%)
Oct 23, 2008
177.22
178.86
159.53
167.36
213,654
+5.22(+3.22%)
Oct 22, 2008
175.19
180.31
135.36
162.14
167,147
-22.62(-12.25%)
Oct 21, 2008
192.40
194.82
184.47
184.76
112,860
-14.41(-7.23%)
Oct 20, 2008
184.66
200.13
178.86
199.17
167,978
+24.94(+14.32%)
Oct 17, 2008
177.80
187.85
169.68
174.22
293,132
-7.06(-3.89%)
Oct 16, 2008
197.33
200.62
157.11
181.28
283,634
-8.80(-4.63%)
Oct 15, 2008
231.36
231.36
188.72
190.08
209,053
-44.38(-18.93%)
Oct 14, 2008
253.41
256.40
227.78
234.46
236,093
-2.51(-1.06%)
Oct 13, 2008
226.53
236.97
213.28
236.97
137,028
+33.94(+16.71%)
Oct 10, 2008
186.02
232.04
186.02
203.03
262,753
-1.45(-0.71%)
Oct 09, 2008
218.21
237.65
197.52
204.48
287,089
-5.51(-2.62%)
Oct 08, 2008
185.05
220.73
184.86
210.00
284,662
+11.02(+5.54%)
Oct 07, 2008
220.92
230.40
195.78
198.97
224,704
-12.47(-5.90%)
Oct 06, 2008
211.25
216.47
183.89
211.44
289,953
-18.18(-7.92%)
Oct 03, 2008
236.29
262.59
227.78
229.62
317,787
+4.06(+1.80%)
Oct 02, 2008
250.70
267.43
202.94
225.56
890,582
-61.10(-21.32%)
Oct 01, 2008
290.05
293.72
277.40
286.67
128,111
-4.74(-1.63%)
Sep 30, 2008
282.70
299.72
281.35
291.40
155,575
+14.99(+5.42%)
Sep 29, 2008
271.97
305.62
253.50
276.42
355,048
-9.19(-3.22%)
Sep 26, 2008
288.21
292.18
273.32
285.60
0
-19.92(-6.52%)
Sep 25, 2008
311.32
316.54
303.58
305.52
134,019
-4.93(-1.59%)
Sep 24, 2008
323.40
328.24
309.38
310.45
111,851
-3.19(-1.02%)
Sep 23, 2008
337.91
351.15
311.80
313.64
153,791
-30.45(-8.85%)
Sep 22, 2008
341.97
362.46
341.29
344.09
228,581
+1.74(+0.51%)
Sep 19, 2008
330.56
344.19
310.83
342.35
0
+33.98(+11.02%)
Sep 18, 2008
300.59
315.57
279.22
308.37
267,912
+13.39(+4.54%)
Sep 17, 2008
328.62
330.75
288.21
294.98
304,968
-33.74(-10.26%)
Sep 16, 2008
289.37
331.82
275.16
328.72
383,178
+18.85(+6.08%)
Sep 15, 2008
335.30
357.44
292.95
309.87
390,233
-42.35(-12.02%)
Sep 12, 2008
342.84
360.05
338.20
352.22
228,040
+17.21(+5.14%)
Sep 11, 2008
315.77
340.42
309.96
335.01
222,977
+9.18(+2.82%)
Sep 10, 2008
312.38
331.14
303.00
325.82
309,399
+17.11(+5.54%)
Sep 09, 2008
352.41
357.92
300.59
308.71
367,094
-55.59(-15.26%)
Sep 08, 2008
384.70
386.73
353.47
364.30
192,972
-10.73(-2.86%)
Sep 05, 2008
355.79
377.74
343.03
375.03
0
+19.14(+5.38%)
Sep 04, 2008
390.40
391.57
353.76
355.89
298,719
-33.55(-8.61%)
Sep 03, 2008
415.93
421.25
387.89
389.44
257,530
-30.94(-7.36%)
Sep 02, 2008
441.55
441.55
416.22
420.38
192,023
-37.51(-8.19%)
Aug 29, 2008
454.41
464.56
454.22
457.89
97,890
+7.35(+1.63%)
Aug 28, 2008
457.99
459.53
442.32
450.54
87,107
-4.25(-0.94%)
Aug 27, 2008
449.67
454.80
442.90
454.80
103,098
+16.15(+3.68%)
Aug 26, 2008
440.87
448.51
434.11
438.65
88,400
-1.84(-0.42%)
Aug 25, 2008
454.41
462.92
437.78
440.49
129,139
-7.83(-1.75%)
Aug 22, 2008
443.00
449.38
430.24
448.32
148,435
-3.96(-0.88%)
Aug 21, 2008
458.95
463.30
444.94
452.28
191,676
+7.54(+1.70%)
Aug 20, 2008
434.01
444.74
426.86
444.74
178,360
+20.98(+4.95%)
Aug 19, 2008
411.87
431.98
406.26
423.76
188,004
+9.38(+2.26%)
Aug 18, 2008
415.45
422.41
407.32
414.38
157,476
+11.79(+2.93%)
Aug 15, 2008
410.71
410.71
394.85
402.59
212,894
-11.79(-2.85%)
Aug 14, 2008
428.60
453.44
412.26
414.38
484,856
-37.42(-8.28%)
Aug 13, 2008
413.03
453.44
409.26
451.80
342,591
+41.77(+10.19%)
Aug 12, 2008
402.20
421.05
398.91
410.03
269,817
+5.12(+1.27%)
Aug 11, 2008
430.24
435.07
389.15
404.91
323,069
-21.17(-4.97%)
Aug 08, 2008
436.23
454.41
422.99
426.08
212,537
-22.62(-5.04%)
Aug 07, 2008
470.07
470.27
444.74
448.70
133,942
-10.15(-2.21%)
Aug 06, 2008
445.42
470.75
438.36
458.86
262,828
+23.30(+5.35%)
Aug 05, 2008
454.89
460.69
416.99
435.56
637,576
-28.23(-6.09%)
Aug 04, 2008
499.56
509.91
456.73
463.79
273,729
-48.73(-9.51%)
Aug 01, 2008
539.10
549.84
507.30
512.52
114,201
-22.14(-4.14%)
Jul 31, 2008
551.87
568.69
531.76
534.66
141,937
-30.75(-5.44%)
Jul 30, 2008
522.09
565.60
509.23
565.40
266,048
+58.30(+11.50%)
Jul 29, 2008
507.10
510.20
473.65
507.10
164,269
+23.69(+4.90%)
Jul 28, 2008
500.43
511.45
481.00
483.41
142,292
-20.69(-4.10%)
Jul 25, 2008
512.32
516.00
493.76
504.11
219,200
+6.00(+1.20%)
Jul 24, 2008
536.40
544.81
491.83
498.11
359,347
-26.11(-4.98%)
Jul 23, 2008
558.63
559.31
517.35
524.22
255,809
-40.61(-7.19%)
Jul 22, 2008
575.26
579.13
550.22
564.82
123,795
-13.54(-2.34%)
Jul 21, 2008
550.61
579.61
546.74
578.36
200,674
+35.58(+6.55%)
Jul 18, 2008
549.35
563.95
537.07
542.78
124,879
-11.41(-2.06%)
Jul 17, 2008
581.84
601.66
536.78
554.19
266,330
-27.07(-4.66%)
Jul 16, 2008
558.83
591.22
549.33
581.26
215,031
+19.43(+3.46%)
Jul 15, 2008
575.17
580.00
536.26
561.82
245,788
-20.30(-3.49%)
Jul 14, 2008
563.08
586.38
551.58
582.13
305,269
+38.77(+7.14%)
Jul 11, 2008
511.45
548.67
504.59
543.36
290,330
+12.38(+2.33%)
Jul 10, 2008
563.66
565.21
516.00
530.98
374,901
-14.99(-2.74%)
Jul 09, 2008
545.10
571.59
524.60
545.97
409,250
+14.21(+2.67%)
Jul 08, 2008
502.36
538.33
456.44
531.76
792,454
+17.98(+3.50%)
Jul 07, 2008
550.61
558.34
500.43
513.77
331,577
-27.07(-5.01%)
Jul 04, 2008
547.42
553.70
505.65
540.84
451,458
+0.00(+0.00%)
Jul 03, 2008
547.42
553.70
505.65
540.84
451,458
-22.53(-4.00%)
Jul 02, 2008
627.09
627.18
555.35
563.37
391,813
-50.37(-8.21%)
Jul 01, 2008
625.44
631.82
600.98
613.74
230,666
-22.24(-3.50%)
Jun 30, 2008
613.16
641.88
607.17
635.98
386,680
+25.62(+4.20%)
Jun 27, 2008
619.35
652.22
587.83
610.36
853,893
-22.91(-3.62%)
Jun 26, 2008
653.96
666.05
623.89
633.27
401,057
-20.59(-3.15%)
Jun 25, 2008
643.04
666.82
595.18
653.87
903,736
-5.61(-0.85%)
Jun 24, 2008
719.51
737.11
647.68
659.47
816,558
-48.53(-6.86%)
Jun 23, 2008
676.59
708.69
652.71
708.01
486,876
+53.85(+8.23%)
Jun 20, 2008
631.24
665.66
616.93
654.16
465,319
+34.51(+5.57%)
Jun 19, 2008
648.07
648.07
612.49
619.64
289,430
-11.12(-1.76%)
Jun 18, 2008
632.60
642.26
609.59
630.76
305,162
+8.02(+1.29%)
Jun 17, 2008
615.58
628.15
607.46
622.73
275,602
+19.43(+3.22%)
Jun 16, 2008
591.70
617.32
581.16
603.30
316,323
+23.20(+4.00%)
Jun 13, 2008
553.12
582.51
553.12
580.10
279,699
+20.79(+3.72%)
Jun 12, 2008
573.33
575.26
541.52
559.31
209,019
-6.00(-1.06%)
Jun 11, 2008
564.43
593.34
550.13
565.30
550,691
+24.94(+4.62%)
Jun 10, 2008
540.26
560.28
532.24
540.36
332,364
-13.15(-2.38%)
Jun 09, 2008
537.46
565.60
530.21
553.51
597,948
+34.90(+6.73%)
Jun 06, 2008
490.47
536.01
489.21
518.61
558,027
+21.27(+4.28%)
Jun 05, 2008
470.85
500.82
463.40
497.34
316,068
+29.97(+6.41%)
Jun 04, 2008
466.50
471.43
459.44
467.37
76,454
-3.96(-0.84%)
Jun 03, 2008
474.71
481.00
458.28
471.33
215,840
+6.28(+1.35%)
Jun 02, 2008
463.30
480.03
458.28
465.05
206,560
-10.25(-2.16%)
May 30, 2008
454.31
475.49
448.61
475.29
123,758
+26.68(+5.95%)
May 29, 2008
443.77
449.57
437.01
448.61
103,879
+2.22(+0.50%)
May 28, 2008
439.91
449.57
429.85
446.38
178,379
+9.19(+2.10%)
May 27, 2008
449.57
451.80
433.91
437.20
126,434
-12.96(-2.88%)
May 26, 2008
447.74
452.19
442.03
450.16
0
+0.00(+0.00%)
May 23, 2008
447.74
452.19
442.03
450.16
73,417
-2.61(-0.58%)
May 22, 2008
461.85
463.50
450.35
452.77
78,988
-2.80(-0.62%)
May 21, 2008
466.59
472.01
447.74
455.57
87,321
-17.02(-3.60%)
May 20, 2008
473.75
476.26
464.08
472.59
107,499
-4.45(-0.93%)
May 19, 2008
483.51
483.51
466.88
477.03
163,763
-1.45(-0.30%)
May 16, 2008
455.86
478.58
452.86
478.48
205,436
+26.30(+5.82%)
May 15, 2008
462.43
471.62
451.61
452.19
117,119
-7.83(-1.70%)
May 14, 2008
456.73
473.75
445.61
460.02
342,377
-4.74(-1.02%)
May 13, 2008
482.93
482.93
463.21
464.75
119,838
-13.82(-2.89%)
May 12, 2008
487.38
488.63
465.63
478.58
136,350
-5.42(-1.12%)
May 09, 2008
488.06
499.46
483.41
484.00
130,945
-8.12(-1.65%)
May 08, 2008
485.35
493.95
470.85
492.12
176,605
+12.96(+2.70%)
May 07, 2008
488.73
503.33
477.90
479.16
293,859
-2.22(-0.46%)
May 06, 2008
467.75
490.67
458.37
481.38
415,327
+12.47(+2.66%)
May 05, 2008
440.87
468.91
440.87
468.91
286,886
+36.16(+8.36%)
May 02, 2008
437.78
444.74
422.31
432.75
307,412
-3.09(-0.71%)
May 01, 2008
457.89
464.08
419.22
435.85
541,700
-23.30(-5.07%)
Apr 30, 2008
448.22
470.26
437.97
459.15
384,412
+18.08(+4.10%)
Apr 29, 2008
458.18
458.18
435.27
441.07
440,061
-25.72(-5.51%)
Apr 28, 2008
497.63
500.82
465.14
466.79
384,187
-35.39(-7.05%)
Apr 25, 2008
468.91
502.17
457.21
502.17
491,258
+32.39(+6.89%)
Apr 24, 2008
485.83
485.83
444.26
469.78
646,983
-4.83(-1.02%)
Apr 23, 2008
499.08
517.25
459.24
474.62
1,606,960
-12.67(-2.60%)
Apr 22, 2008
628.44
495.02
429.66
487.28
4,420,067
+419.60(+620.00%)
Apr 18, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 17, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 16, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 15, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 14, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 11, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 10, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 09, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 08, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 07, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 04, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 03, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 02, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Apr 01, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Mar 31, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Mar 28, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Mar 27, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
Mar 26, 2008
67.68
67.68
67.68
67.68
0
+0.00(+0.00%)
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.