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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.480
+0.070 (+2.05%)
Streaming Delayed Price
Updated: 3:59 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, 2013
7.140
7.190
7.120
7.160
42,682
+0.00(+0.00%)
Feb 27, 2013
7.070
7.160
7.020
7.160
50,393
+0.07(+0.99%)
Feb 26, 2013
7.050
7.110
7.000
7.090
58,333
-0.26(-3.54%)
Feb 22, 2013
7.340
7.350
7.270
7.350
81,170
+0.16(+2.23%)
Feb 21, 2013
7.240
7.260
7.150
7.190
75,824
-0.08(-1.10%)
Feb 20, 2013
7.370
7.390
7.270
7.270
42,688
+0.00(+0.00%)
Feb 19, 2013
7.210
7.280
7.200
7.270
62,752
+0.08(+1.11%)
Feb 15, 2013
7.190
7.210
7.150
7.190
63,479
-0.01(-0.14%)
Feb 14, 2013
7.140
7.200
7.110
7.200
49,205
-0.11(-1.50%)
Feb 13, 2013
7.260
7.340
7.250
7.310
67,478
+0.03(+0.41%)
Feb 12, 2013
7.240
7.306
7.230
7.280
49,335
+0.06(+0.83%)
Feb 11, 2013
7.180
7.260
7.180
7.220
56,201
+0.05(+0.70%)
Feb 08, 2013
7.120
7.230
7.120
7.170
67,612
-0.03(-0.42%)
Feb 07, 2013
7.240
7.240
7.130
7.200
2,213,275
-0.08(-1.10%)
Feb 06, 2013
7.330
7.330
7.250
7.280
113,956
-0.05(-0.68%)
Feb 04, 2013
7.370
7.410
7.310
7.330
54,555
-0.15(-2.01%)
Feb 01, 2013
7.440
7.510
7.420
7.480
73,651
+0.15(+2.05%)
Jan 31, 2013
7.330
7.360
7.300
7.330
126,848
-0.06(-0.81%)
Jan 30, 2013
7.250
7.410
7.250
7.390
79,783
+0.03(+0.41%)
Jan 29, 2013
7.280
7.360
7.249
7.360
67,026
+0.08(+1.10%)
Jan 28, 2013
7.270
7.320
7.260
7.280
56,534
+0.04(+0.55%)
Jan 25, 2013
7.220
7.300
7.220
7.240
65,249
+0.16(+2.26%)
Jan 24, 2013
7.070
7.110
7.060
7.080
97,828
-0.01(-0.14%)
Jan 23, 2013
7.040
7.090
7.000
7.090
83,403
+0.06(+0.85%)
Jan 22, 2013
7.010
7.030
6.950
7.030
97,630
+0.13(+1.88%)
Jan 18, 2013
6.880
6.910
6.840
6.900
92,571
-0.06(-0.86%)
Jan 17, 2013
6.980
7.020
6.910
6.960
100,670
+0.00(+0.00%)
Jan 16, 2013
6.980
7.000
6.918
6.960
586,467
-0.05(-0.71%)
Jan 15, 2013
6.999
7.020
6.950
7.010
72,426
+0.22(+3.24%)
Jan 14, 2013
6.769
6.810
6.750
6.790
306,918
+0.04(+0.59%)
Jan 12, 2013
6.750
6.800
6.730
6.750
263,930
+0.00(+0.00%)
Jan 11, 2013
6.750
6.800
6.730
6.750
263,930
+0.02(+0.30%)
Jan 10, 2013
6.720
6.760
6.680
6.730
128,983
+0.03(+0.45%)
Jan 09, 2013
6.670
6.730
6.650
6.700
140,810
-0.13(-1.90%)
Jan 08, 2013
6.810
6.860
6.790
6.830
803,836
+0.00(+0.00%)
Jan 07, 2013
6.810
6.860
6.780
6.830
114,689
-0.10(-1.44%)
Jan 04, 2013
6.890
6.940
6.860
6.930
72,953
+0.04(+0.58%)
Jan 03, 2013
6.910
6.920
6.850
6.890
140,247
-0.11(-1.57%)
Jan 02, 2013
7.000
7.000
6.930
7.000
56,036
+0.09(+1.30%)
Dec 31, 2012
6.800
6.920
6.800
6.910
122,324
+0.05(+0.73%)
Dec 28, 2012
6.900
6.910
6.780
6.860
80,198
-0.07(-1.01%)
Dec 27, 2012
6.920
6.950
6.890
6.930
107,213
+0.05(+0.73%)
Dec 26, 2012
6.795
7.067
6.795
6.880
164,055
+0.02(+0.29%)
Dec 24, 2012
7.150
7.150
6.800
6.860
120,847
+0.03(+0.44%)
Dec 21, 2012
6.830
6.890
6.810
6.830
139,921
-0.04(-0.58%)
Dec 20, 2012
6.840
6.900
6.820
6.870
130,253
+0.05(+0.73%)
Dec 19, 2012
6.900
6.900
6.820
6.820
122,124
+0.03(+0.44%)
Dec 18, 2012
6.760
6.830
6.760
6.790
98,280
+0.09(+1.34%)
Dec 17, 2012
6.640
6.760
6.640
6.700
114,391
+0.27(+4.20%)
Dec 14, 2012
6.410
6.490
6.410
6.430
110,072
+0.02(+0.31%)
Dec 13, 2012
6.480
6.480
6.390
6.410
81,209
-0.05(-0.77%)
Dec 12, 2012
6.480
6.510
6.450
6.460
77,596
-0.07(-1.07%)
Dec 11, 2012
6.500
6.560
6.470
6.530
591,264
+0.10(+1.56%)
Dec 10, 2012
6.410
6.460
6.410
6.430
88,313
+0.03(+0.47%)
Dec 07, 2012
6.410
6.420
6.360
6.400
89,961
-0.04(-0.62%)
Dec 06, 2012
6.480
6.480
6.400
6.440
112,734
-0.02(-0.31%)
Dec 05, 2012
6.420
6.510
6.420
6.460
96,716
-0.01(-0.15%)
Dec 04, 2012
6.430
6.480
6.410
6.470
167,295
+0.05(+0.83%)
Nov 30, 2012
6.411
6.514
6.380
6.417
117,128
+0.05(+0.74%)
Nov 29, 2012
6.370
6.400
6.320
6.370
161,906
-0.07(-1.09%)
Nov 28, 2012
6.370
6.450
6.340
6.440
58,110
+0.06(+0.94%)
Nov 27, 2012
6.350
6.410
6.350
6.380
562,169
-0.12(-1.85%)
Nov 26, 2012
6.490
6.540
6.451
6.500
182,968
-0.08(-1.22%)
Nov 24, 2012
6.510
6.600
6.510
6.580
66,193
+0.00(+0.00%)
Nov 23, 2012
6.510
6.600
6.510
6.580
66,193
+0.27(+4.28%)
Nov 21, 2012
6.350
6.350
6.280
6.310
166,839
-0.01(-0.16%)
Nov 20, 2012
6.370
6.370
6.250
6.320
102,287
-0.03(-0.47%)
Nov 19, 2012
6.290
6.350
6.270
6.350
123,831
+0.21(+3.42%)
Nov 16, 2012
6.200
6.200
6.080
6.140
103,431
-0.09(-1.44%)
Nov 15, 2012
6.230
6.300
6.220
6.230
135,328
-0.16(-2.50%)
Nov 14, 2012
6.450
6.510
6.390
6.390
61,138
-0.02(-0.31%)
Nov 13, 2012
6.410
6.480
6.400
6.410
129,559
-0.11(-1.69%)
Nov 12, 2012
6.520
6.570
6.490
6.520
568,064
+0.02(+0.31%)
Nov 09, 2012
6.500
6.520
6.470
6.500
72,827
-0.03(-0.46%)
Nov 08, 2012
6.550
6.600
6.500
6.530
48,781
-0.04(-0.61%)
Nov 07, 2012
6.630
6.630
6.550
6.570
45,785
-0.09(-1.35%)
Nov 06, 2012
6.670
6.690
6.590
6.660
46,352
+0.04(+0.60%)
Nov 05, 2012
6.670
6.670
6.580
6.620
56,906
-0.06(-0.90%)
Nov 02, 2012
6.650
6.700
6.620
6.680
38,858
-0.03(-0.45%)
Nov 01, 2012
6.660
6.740
6.630
6.710
50,368
-0.03(-0.45%)
Oct 31, 2012
6.830
6.830
6.680
6.740
130,163
+0.00(+0.00%)
Oct 26, 2012
6.740
6.740
6.740
0
+0.01(+0.19%)
Oct 25, 2012
6.730
6.760
6.700
6.727
52,736
+0.06(+0.85%)
Oct 24, 2012
6.740
6.780
6.660
6.670
53,872
-0.14(-2.06%)
Oct 23, 2012
6.830
6.840
6.770
6.810
35,637
-0.22(-3.13%)
Oct 19, 2012
7.090
7.110
7.030
7.030
48,783
-0.11(-1.54%)
Oct 18, 2012
7.060
7.180
7.060
7.140
34,023
-0.01(-0.14%)
Oct 17, 2012
7.110
7.150
7.080
7.150
49,141
+0.08(+1.13%)
Oct 16, 2012
7.020
7.100
7.020
7.070
64,424
+0.08(+1.14%)
Oct 15, 2012
6.970
7.010
6.960
6.990
67,835
+0.17(+2.52%)
Oct 12, 2012
6.800
6.840
6.770
6.818
50,678
+0.03(+0.41%)
Oct 11, 2012
6.790
6.860
6.770
6.790
32,721
-0.03(-0.44%)
Oct 10, 2012
6.870
6.890
6.810
6.820
38,479
-0.02(-0.29%)
Oct 09, 2012
6.870
6.880
6.820
6.840
128,966
-0.01(-0.15%)
Oct 08, 2012
6.890
6.900
6.810
6.850
32,548
-0.12(-1.72%)
Oct 06, 2012
7.080
7.120
6.940
6.970
30,736
+0.00(+0.00%)
Oct 05, 2012
7.080
7.120
6.940
6.970
30,736
-0.05(-0.71%)
Oct 04, 2012
6.940
7.040
6.940
7.020
61,561
+0.22(+3.24%)
Oct 03, 2012
6.880
6.890
6.750
6.800
42,909
-0.13(-1.88%)
Oct 02, 2012
6.860
6.950
6.860
6.930
76,303
+0.11(+1.61%)
Oct 01, 2012
6.830
6.920
6.810
6.820
71,236
-0.05(-0.73%)
Sep 28, 2012
6.920
6.990
6.859
6.870
90,738
-0.21(-2.97%)
Sep 27, 2012
7.080
7.110
7.010
7.080
85,050
-0.36(-4.84%)
Sep 26, 2012
7.360
7.470
7.350
7.440
58,970
-0.06(-0.85%)
Sep 25, 2012
7.520
7.590
7.480
7.504
71,087
-0.01(-0.08%)
Sep 24, 2012
7.420
7.530
7.420
7.510
75,970
+0.07(+0.93%)
Sep 21, 2012
7.510
7.560
7.420
7.441
42,888
-0.09(-1.19%)
Sep 20, 2012
7.450
7.570
7.440
7.530
104,366
+0.02(+0.27%)
Sep 19, 2012
7.440
7.589
7.440
7.510
397,588
+0.11(+1.50%)
Sep 18, 2012
7.391
7.440
7.350
7.399
66,900
+0.06(+0.80%)
Sep 17, 2012
7.380
7.380
7.280
7.340
59,535
-0.17(-2.26%)
Sep 14, 2012
7.593
7.593
7.390
7.510
81,705
+0.08(+1.08%)
Sep 13, 2012
7.310
7.460
7.260
7.430
192,477
+0.12(+1.64%)
Sep 12, 2012
7.310
7.350
7.250
7.310
54,157
+0.05(+0.69%)
Sep 11, 2012
7.260
7.320
7.230
7.260
129,606
+0.04(+0.55%)
Sep 10, 2012
7.170
7.270
7.170
7.220
46,542
-0.03(-0.41%)
Sep 07, 2012
7.170
7.260
7.170
7.250
41,000
+0.15(+2.11%)
Sep 06, 2012
7.020
7.170
7.020
7.100
66,682
+0.04(+0.57%)
Sep 05, 2012
7.020
7.090
7.020
7.060
86,941
+0.00(+0.00%)
Sep 04, 2012
7.070
7.120
7.030
7.060
53,612
-0.10(-1.40%)
Aug 31, 2012
7.210
7.250
7.150
7.160
32,252
+0.06(+0.85%)
Aug 30, 2012
7.130
7.180
7.090
7.100
44,612
-0.12(-1.63%)
Aug 29, 2012
7.230
7.280
7.160
7.218
68,579
-0.19(-2.59%)
Aug 27, 2012
7.360
7.420
7.360
7.410
99,844
+0.08(+1.09%)
Aug 24, 2012
7.300
7.460
7.300
7.330
43,918
+0.08(+1.10%)
Aug 23, 2012
7.250
7.312
7.230
7.250
380,357
-0.01(-0.14%)
Aug 22, 2012
7.180
7.280
7.160
7.260
67,995
-0.14(-1.89%)
Aug 21, 2012
7.370
7.430
7.330
7.400
59,565
+0.00(+0.00%)
Aug 20, 2012
7.420
7.460
7.400
7.400
31,296
-0.03(-0.40%)
Aug 17, 2012
7.400
7.450
7.340
7.430
25,899
+0.05(+0.68%)
Aug 16, 2012
7.360
7.430
7.330
7.380
58,250
-0.01(-0.14%)
Aug 15, 2012
7.330
7.500
7.320
7.390
1,217,289
-0.03(-0.40%)
Aug 14, 2012
7.280
7.510
7.280
7.420
476,085
+0.08(+1.03%)
Aug 13, 2012
7.320
7.389
7.290
7.344
49,177
-0.09(-1.16%)
Aug 11, 2012
7.310
7.430
7.310
7.430
45,060
+0.00(+0.00%)
Aug 10, 2012
7.310
7.430
7.310
7.430
45,060
+0.01(+0.13%)
Aug 09, 2012
7.340
7.450
7.320
7.420
190,140
+0.00(+0.00%)
Aug 08, 2012
7.390
7.460
7.380
7.420
338,656
+0.02(+0.27%)
Aug 07, 2012
7.370
7.430
7.350
7.400
46,695
-0.06(-0.80%)
Aug 06, 2012
7.410
7.490
7.410
7.460
57,966
-0.11(-1.47%)
Aug 03, 2012
7.520
7.600
7.520
7.571
86,200
+0.17(+2.31%)
Aug 02, 2012
7.400
7.510
7.320
7.400
105,768
-0.05(-0.67%)
Aug 01, 2012
7.390
7.500
7.380
7.450
141,081
+0.09(+1.26%)
Jul 31, 2012
7.400
7.410
7.310
7.357
49,097
+0.06(+0.79%)
Jul 30, 2012
7.260
7.340
7.250
7.300
43,086
+0.03(+0.41%)
Jul 27, 2012
7.200
7.300
7.190
7.270
82,008
+0.07(+0.97%)
Jul 26, 2012
7.140
7.224
7.130
7.200
51,987
+0.25(+3.60%)
Jul 25, 2012
6.870
6.960
6.870
6.950
50,642
+0.12(+1.76%)
Jul 24, 2012
6.950
6.950
6.800
6.830
101,887
-0.14(-2.01%)
Jul 23, 2012
6.840
6.990
6.840
6.970
53,207
-0.10(-1.41%)
Jul 20, 2012
7.130
7.130
7.040
7.070
48,290
-0.08(-1.12%)
Jul 19, 2012
7.120
7.180
7.110
7.150
60,267
+0.08(+1.13%)
Jul 18, 2012
7.000
7.070
6.990
7.070
52,111
+0.13(+1.87%)
Jul 17, 2012
6.956
6.980
6.880
6.940
105,580
+0.04(+0.58%)
Jul 16, 2012
6.860
6.920
6.840
6.900
108,081
-0.08(-1.15%)
Jul 14, 2012
6.900
7.020
6.900
6.980
65,726
+0.00(+0.00%)
Jul 13, 2012
6.900
7.020
6.900
6.980
65,726
+0.08(+1.16%)
Jul 12, 2012
6.900
6.930
6.822
6.900
46,760
-0.02(-0.29%)
Jul 11, 2012
6.940
6.980
6.900
6.920
50,365
+0.02(+0.29%)
Jul 10, 2012
6.940
7.039
6.900
6.900
126,966
-0.04(-0.58%)
Jul 09, 2012
6.890
6.949
6.870
6.940
32,942
+0.01(+0.14%)
Jul 06, 2012
6.950
6.960
6.880
6.930
67,991
-0.04(-0.57%)
Jul 05, 2012
6.970
7.030
6.950
6.970
121,025
-0.12(-1.69%)
Jul 03, 2012
7.038
7.130
7.010
7.090
403,011
-0.03(-0.42%)
Jul 02, 2012
7.028
7.120
7.020
7.120
25,693
+0.01(+0.14%)
Jun 30, 2012
7.070
7.140
7.020
7.110
70,026
-0.03(-0.42%)
Jun 29, 2012
7.070
7.140
7.020
7.140
70,671
+0.27(+3.93%)
Jun 28, 2012
6.790
6.880
6.750
6.870
70,876
+0.01(+0.15%)
Jun 27, 2012
6.860
6.900
6.810
6.860
59,338
+0.04(+0.59%)
Jun 26, 2012
6.860
6.880
6.790
6.820
61,186
+0.04(+0.59%)
Jun 25, 2012
6.850
6.850
6.760
6.780
55,038
-0.21(-3.00%)
Jun 22, 2012
7.020
7.020
6.900
6.990
117,463
+0.09(+1.30%)
Jun 21, 2012
6.980
7.020
6.880
6.900
132,774
+0.07(+1.02%)
Jun 20, 2012
6.820
6.960
6.810
6.830
53,156
+0.28(+4.27%)
Jun 19, 2012
6.530
6.620
6.510
6.550
63,618
+0.14(+2.18%)
Jun 18, 2012
6.380
6.420
6.340
6.410
75,026
+0.00(+0.00%)
Jun 15, 2012
6.337
6.450
6.330
6.410
39,735
+0.19(+3.05%)
Jun 14, 2012
6.160
6.230
6.140
6.220
72,759
+0.04(+0.65%)
Jun 13, 2012
6.160
6.250
6.150
6.180
52,035
+0.16(+2.66%)
Jun 12, 2012
6.010
6.055
5.960
6.020
77,740
+0.03(+0.50%)
Jun 11, 2012
6.070
6.120
5.980
5.990
78,606
-0.01(-0.17%)
Jun 08, 2012
5.840
6.000
5.800
6.000
91,458
+0.03(+0.50%)
Jun 07, 2012
6.080
6.080
5.970
5.970
94,769
+0.12(+2.05%)
Jun 06, 2012
5.670
5.860
5.670
5.850
146,168
+0.08(+1.39%)
Jun 05, 2012
5.750
5.800
5.720
5.770
114,244
+0.02(+0.35%)
Jun 04, 2012
5.750
5.780
5.710
5.750
83,372
+0.01(+0.17%)
Jun 01, 2012
5.800
5.820
5.720
5.740
183,002
-0.19(-3.20%)
May 31, 2012
5.920
5.964
5.850
5.930
574,102
-0.01(-0.19%)
May 30, 2012
6.040
6.044
5.920
5.941
170,699
-0.15(-2.45%)
May 29, 2012
6.100
6.160
6.020
6.090
95,526
+0.07(+1.16%)
May 25, 2012
5.970
6.060
5.960
6.020
77,446
+0.02(+0.33%)
May 24, 2012
6.040
6.040
5.950
6.000
54,205
+0.03(+0.50%)
May 23, 2012
6.000
6.020
5.890
5.970
55,789
-0.14(-2.29%)
May 22, 2012
6.150
6.220
6.070
6.110
1,123,537
+0.06(+0.99%)
May 21, 2012
5.960
6.060
5.950
6.050
100,878
+0.13(+2.20%)
May 18, 2012
5.970
5.970
5.850
5.920
130,957
-0.13(-2.15%)
May 17, 2012
6.070
6.160
6.030
6.050
55,877
-0.06(-0.98%)
May 16, 2012
6.120
6.220
6.090
6.110
87,125
-0.14(-2.24%)
May 15, 2012
6.360
6.370
6.220
6.250
112,235
-0.08(-1.26%)
May 14, 2012
6.290
6.360
6.234
6.330
74,041
-0.16(-2.47%)
May 11, 2012
6.520
6.590
6.490
6.490
71,170
+0.04(+0.62%)
May 10, 2012
6.470
6.530
6.430
6.450
102,196
-0.07(-1.07%)
May 09, 2012
6.410
6.550
6.390
6.520
132,402
+0.07(+1.09%)
May 08, 2012
6.535
6.540
6.390
6.450
48,458
-0.06(-0.92%)
May 07, 2012
6.480
6.510
6.460
6.510
121,715
-0.08(-1.21%)
May 04, 2012
6.600
6.610
6.530
6.590
60,104
-0.42(-5.99%)
May 03, 2012
7.000
7.090
6.970
7.010
111,704
+0.05(+0.72%)
May 02, 2012
6.880
6.970
6.840
6.960
59,538
+0.17(+2.50%)
May 01, 2012
6.820
6.840
6.790
6.790
312,963
-0.06(-0.88%)
Apr 30, 2012
6.800
6.870
6.790
6.850
71,199
+0.06(+0.88%)
Apr 27, 2012
6.780
6.860
6.780
6.790
42,701
+0.02(+0.30%)
Apr 26, 2012
6.750
6.810
6.730
6.770
121,915
-0.01(-0.15%)
Apr 25, 2012
6.820
6.820
6.730
6.780
74,072
+0.08(+1.19%)
Apr 24, 2012
6.700
6.770
6.690
6.700
57,983
+0.02(+0.30%)
Apr 23, 2012
6.730
6.730
6.600
6.680
85,683
-0.35(-4.92%)
Apr 20, 2012
6.930
7.060
6.930
7.026
62,011
+0.20(+2.86%)
Apr 19, 2012
6.870
6.920
6.808
6.830
41,358
+0.01(+0.15%)
Apr 18, 2012
6.760
6.900
6.760
6.820
73,172
-0.11(-1.59%)
Apr 17, 2012
6.890
6.970
6.880
6.930
96,858
+0.05(+0.73%)
Apr 16, 2012
6.910
6.935
6.800
6.880
235,099
+0.10(+1.47%)
Apr 13, 2012
6.760
6.810
6.716
6.780
44,021
-0.13(-1.88%)
Apr 12, 2012
6.810
6.960
6.810
6.910
95,669
+0.22(+3.29%)
Apr 11, 2012
6.710
6.740
6.650
6.690
167,524
+0.09(+1.36%)
Apr 10, 2012
6.790
6.790
6.570
6.600
133,803
-0.14(-2.08%)
Apr 09, 2012
6.790
6.790
6.670
6.740
80,891
-0.04(-0.59%)
Apr 05, 2012
6.920
6.950
6.750
6.780
58,531
-0.15(-2.22%)
Apr 04, 2012
6.880
6.950
6.830
6.934
47,822
-0.20(-2.75%)
Apr 03, 2012
7.250
7.270
7.100
7.130
33,834
-0.13(-1.79%)
Apr 02, 2012
7.170
7.320
7.160
7.260
73,219
+0.03(+0.41%)
Mar 30, 2012
7.140
7.250
7.120
7.230
85,370
+0.06(+0.84%)
Mar 29, 2012
7.080
7.170
7.010
7.170
124,499
-0.30(-4.02%)
Mar 28, 2012
7.490
7.530
7.410
7.470
79,271
+0.10(+1.36%)
Mar 27, 2012
7.430
7.440
7.370
7.370
670,705
-0.07(-0.94%)
Mar 26, 2012
7.390
7.480
7.390
7.440
148,885
+0.17(+2.34%)
Mar 23, 2012
7.230
7.270
7.180
7.270
106,472
+0.09(+1.25%)
Mar 22, 2012
7.110
7.190
7.080
7.180
246,056
-0.06(-0.83%)
Mar 21, 2012
7.240
7.300
7.220
7.240
88,816
+0.01(+0.14%)
Mar 20, 2012
7.200
7.280
7.200
7.230
100,744
-0.13(-1.77%)
Mar 19, 2012
7.360
7.410
7.328
7.360
132,807
-0.07(-0.94%)
Mar 16, 2012
7.430
7.500
7.380
7.430
66,258
+0.14(+1.92%)
Mar 15, 2012
7.210
7.330
7.210
7.290
31,535
+0.23(+3.26%)
Mar 14, 2012
7.130
7.130
7.050
7.060
326,733
+0.02(+0.28%)
Mar 13, 2012
7.010
7.090
6.990
7.040
40,959
+0.03(+0.43%)
Mar 12, 2012
6.970
7.020
6.927
7.010
472,696
+0.11(+1.59%)
Mar 09, 2012
6.950
6.960
6.870
6.900
37,119
-0.12(-1.71%)
Mar 08, 2012
6.980
7.070
6.920
7.020
65,488
+0.25(+3.69%)
Mar 07, 2012
6.750
6.830
6.750
6.770
2,599,601
+0.00(+0.00%)
Mar 06, 2012
6.950
6.950
6.760
6.770
1,080,945
-0.32(-4.51%)
Mar 05, 2012
7.110
7.120
7.050
7.090
51,387
-0.03(-0.42%)
Mar 02, 2012
7.100
7.160
7.050
7.120
54,568
-0.08(-1.11%)
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.