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
HP Inc
(NY:
HPQ
)
35.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 28, 2013
4.029
4.103
4.012
4.087
142,214,320
+0.04(+1.10%)
Mar 27, 2013
4.015
4.075
3.998
4.043
139,732,064
-0.01(-0.25%)
Mar 26, 2013
3.974
4.065
3.961
4.053
159,412,256
+0.09(+2.34%)
Mar 25, 2013
3.957
4.019
3.928
3.961
172,529,136
+0.01(+0.26%)
Mar 22, 2013
3.827
3.967
3.827
3.950
162,906,224
+0.12(+3.23%)
Mar 21, 2013
3.899
3.952
3.818
3.827
212,488,432
-0.10(-2.62%)
Mar 20, 2013
3.966
4.043
3.923
3.930
207,087,376
-0.03(-0.82%)
Mar 19, 2013
3.911
3.967
3.880
3.962
197,498,144
+0.05(+1.23%)
Mar 18, 2013
3.815
3.928
3.806
3.914
229,245,456
+0.11(+2.93%)
Mar 15, 2013
3.765
3.803
3.727
3.803
185,516,960
+0.04(+1.14%)
Mar 14, 2013
3.655
3.762
3.649
3.760
141,617,328
+0.10(+2.86%)
Mar 13, 2013
3.666
3.667
3.611
3.655
80,811,344
-0.01(-0.37%)
Mar 12, 2013
3.601
3.678
3.590
3.669
103,110,752
+0.06(+1.76%)
Mar 11, 2013
3.568
3.608
3.561
3.606
85,858,664
+0.01(+0.14%)
Mar 08, 2013
3.621
3.628
3.579
3.601
112,765,688
+0.03(+0.72%)
Mar 07, 2013
3.589
3.621
3.559
3.575
104,435,208
-0.01(-0.38%)
Mar 06, 2013
3.525
3.657
3.515
3.589
196,608,928
+0.10(+2.75%)
Mar 05, 2013
3.443
3.530
3.439
3.493
107,985,760
+0.07(+2.00%)
Mar 04, 2013
3.441
3.453
3.392
3.424
111,934,864
-0.03(-0.89%)
Mar 01, 2013
3.438
3.491
3.405
3.455
118,620,160
+0.00(+0.05%)
Feb 28, 2013
3.429
3.474
3.395
3.453
158,510,208
+0.06(+1.87%)
Feb 27, 2013
3.400
3.403
3.362
3.390
172,114,176
-0.00(-0.10%)
Feb 26, 2013
3.280
3.415
3.266
3.393
227,189,360
+0.12(+3.78%)
Feb 25, 2013
3.294
3.335
3.263
3.270
241,820,688
-0.02(-0.68%)
Feb 22, 2013
2.932
3.400
3.105
3.292
777,191,424
+0.36(+12.28%)
Feb 21, 2013
2.848
2.947
2.841
2.932
217,406,032
+0.07(+2.40%)
Feb 20, 2013
2.916
2.944
2.853
2.863
105,052,024
-0.03(-1.13%)
Feb 19, 2013
2.889
2.940
2.872
2.896
101,759,816
+0.02(+0.60%)
Feb 15, 2013
2.934
2.937
2.867
2.879
89,398,064
-0.04(-1.41%)
Feb 14, 2013
2.920
2.935
2.876
2.920
83,196,192
+0.00(+0.12%)
Feb 13, 2013
2.928
2.942
2.892
2.916
67,047,904
-0.02(-0.53%)
Feb 12, 2013
2.887
2.952
2.870
2.932
86,940,472
+0.05(+1.60%)
Feb 11, 2013
2.891
2.904
2.860
2.886
64,926,816
-0.01(-0.24%)
Feb 08, 2013
2.820
2.896
2.815
2.892
87,380,800
+0.07(+2.62%)
Feb 07, 2013
2.853
2.858
2.790
2.819
94,996,504
-0.04(-1.50%)
Feb 06, 2013
2.916
2.925
2.846
2.862
134,518,864
+0.09(+3.15%)
Feb 04, 2013
2.796
2.864
2.769
2.774
96,594,880
-0.05(-1.70%)
Feb 01, 2013
2.858
2.872
2.815
2.822
97,722,304
-0.01(-0.30%)
Jan 31, 2013
2.808
2.858
2.771
2.831
119,606,624
+0.02(+0.67%)
Jan 30, 2013
2.831
2.841
2.791
2.812
119,573,120
-0.01(-0.49%)
Jan 29, 2013
2.892
2.901
2.795
2.826
182,935,568
-0.09(-3.17%)
Jan 28, 2013
2.918
2.944
2.898
2.918
92,873,840
+0.01(+0.18%)
Jan 25, 2013
2.930
2.953
2.904
2.913
89,990,736
-0.00(-0.12%)
Jan 24, 2013
2.908
2.966
2.886
2.916
99,499,840
+0.00(+0.00%)
Jan 23, 2013
2.971
2.990
2.899
2.916
117,042,304
-0.04(-1.39%)
Jan 22, 2013
2.949
2.980
2.916
2.958
162,581,216
+0.02(+0.82%)
Jan 18, 2013
2.891
2.944
2.891
2.934
137,351,056
+0.00(+0.00%)
Jan 17, 2013
2.958
2.992
2.922
2.934
166,585,520
-0.02(-0.58%)
Jan 16, 2013
2.829
2.970
2.826
2.951
274,061,472
+0.12(+4.11%)
Jan 15, 2013
2.884
2.891
2.808
2.834
228,513,280
-0.07(-2.48%)
Jan 14, 2013
2.820
2.970
2.807
2.906
362,030,944
+0.14(+4.89%)
Jan 11, 2013
2.826
2.868
2.718
2.771
228,269,296
-0.02(-0.74%)
Jan 10, 2013
2.745
2.802
2.692
2.791
211,808,000
+0.07(+2.71%)
Jan 09, 2013
2.680
2.730
2.666
2.718
200,459,008
+0.08(+2.99%)
Jan 08, 2013
2.613
2.651
2.544
2.639
191,850,336
+0.04(+1.45%)
Jan 07, 2013
2.604
2.652
2.598
2.601
111,925,288
+0.01(+0.20%)
Jan 04, 2013
2.616
2.637
2.584
2.596
128,402,824
+0.00(+0.00%)
Jan 03, 2013
2.594
2.695
2.558
2.596
250,094,128
+0.02(+0.80%)
Jan 02, 2013
2.574
2.576
2.443
2.575
290,255,520
+0.13(+5.40%)
Dec 31, 2012
2.340
2.452
2.332
2.443
165,501,056
+0.10(+4.17%)
Dec 28, 2012
2.383
2.388
2.337
2.345
106,148,496
-0.06(-2.56%)
Dec 27, 2012
2.423
2.433
2.378
2.407
93,781,072
-0.01(-0.57%)
Dec 26, 2012
2.414
2.457
2.409
2.421
88,127,488
+0.02(+0.79%)
Dec 24, 2012
2.450
2.450
2.385
2.402
55,147,180
-0.06(-2.30%)
Dec 21, 2012
2.438
2.459
2.409
2.459
154,085,264
-0.02(-0.62%)
Dec 20, 2012
2.469
2.479
2.426
2.474
101,429,448
+0.01(+0.35%)
Dec 19, 2012
2.500
2.510
2.447
2.466
139,507,472
-0.03(-1.03%)
Dec 18, 2012
2.430
2.508
2.407
2.491
220,438,064
+0.05(+2.25%)
Dec 17, 2012
2.524
2.543
2.418
2.436
180,059,632
-0.09(-3.66%)
Dec 14, 2012
2.486
2.529
2.466
2.529
152,072,560
+0.04(+1.72%)
Dec 13, 2012
2.498
2.539
2.462
2.486
153,392,400
-0.01(-0.21%)
Dec 12, 2012
2.462
2.517
2.455
2.491
194,208,688
+0.05(+1.89%)
Dec 11, 2012
2.452
2.481
2.418
2.445
186,445,568
+0.02(+0.71%)
Dec 10, 2012
2.375
2.502
2.351
2.428
299,095,808
+0.04(+1.58%)
Dec 07, 2012
2.383
2.409
2.352
2.390
147,316,624
+0.02(+0.80%)
Dec 06, 2012
2.385
2.407
2.339
2.371
181,255,712
+0.00(+0.07%)
Dec 05, 2012
2.316
2.434
2.306
2.369
324,013,536
+0.05(+2.14%)
Dec 04, 2012
2.229
2.328
2.213
2.320
213,301,472
+0.09(+4.16%)
Nov 30, 2012
2.215
2.234
2.188
2.227
137,794,720
+0.02(+0.78%)
Nov 29, 2012
2.191
2.244
2.191
2.210
182,739,200
+0.03(+1.26%)
Nov 28, 2012
2.123
2.190
2.095
2.183
193,531,632
+0.06(+2.99%)
Nov 27, 2012
2.186
2.198
2.112
2.119
182,999,984
-0.07(-2.98%)
Nov 26, 2012
2.126
2.212
2.104
2.184
237,703,248
+0.05(+2.41%)
Nov 23, 2012
2.059
2.141
2.059
2.133
153,146,704
+0.09(+4.19%)
Nov 21, 2012
1.997
2.087
1.980
2.047
378,217,632
+0.04(+1.96%)
Nov 20, 2012
1.996
2.068
1.946
2.008
902,089,664
-0.27(-11.96%)
Nov 19, 2012
2.224
2.297
2.219
2.280
190,202,192
+0.08(+3.50%)
Nov 16, 2012
2.243
2.246
2.119
2.203
204,123,040
-0.04(-1.76%)
Nov 15, 2012
2.251
2.275
2.217
2.243
143,310,640
-0.01(-0.42%)
Nov 14, 2012
2.256
2.291
2.243
2.252
146,647,680
-0.00(-0.04%)
Nov 13, 2012
2.287
2.297
2.241
2.253
154,011,616
-0.05(-2.01%)
Nov 12, 2012
2.340
2.352
2.282
2.299
109,075,928
-0.03(-1.47%)
Nov 09, 2012
2.366
2.385
2.332
2.333
122,978,808
-0.04(-1.52%)
Nov 08, 2012
2.363
2.381
2.352
2.369
112,718,432
+0.02(+0.95%)
Nov 07, 2012
2.455
2.460
2.347
2.347
157,706,960
-0.12(-4.93%)
Nov 06, 2012
2.404
2.483
2.402
2.469
132,584,352
+0.07(+2.78%)
Nov 05, 2012
2.345
2.409
2.345
2.402
83,560,776
+0.04(+1.82%)
Nov 02, 2012
2.421
2.435
2.345
2.359
189,721,376
-0.04(-1.71%)
Nov 01, 2012
2.380
2.418
2.366
2.400
145,792,384
+0.03(+1.08%)
Oct 31, 2012
2.431
2.440
2.366
2.375
113,392,440
-0.04(-1.70%)
Oct 26, 2012
4.849
2.416
2.416
2.416
123,742,704
-0.02(-0.70%)
Oct 25, 2012
2.426
2.466
2.411
2.433
125,258,488
+0.03(+1.07%)
Oct 24, 2012
2.459
2.462
2.406
2.407
106,662,272
-0.04(-1.54%)
Oct 23, 2012
2.478
2.483
2.443
2.445
110,960,136
-0.04(-1.52%)
Oct 19, 2012
2.534
2.538
2.479
2.483
121,479,728
-0.05(-2.16%)
Oct 18, 2012
2.526
2.546
2.503
2.538
129,318,024
+0.01(+0.54%)
Oct 17, 2012
2.503
2.526
2.457
2.524
104,640,936
+0.03(+1.03%)
Oct 16, 2012
2.488
2.534
2.486
2.498
139,010,208
+0.02(+0.69%)
Oct 15, 2012
2.476
2.486
2.443
2.481
157,081,424
+0.01(+0.42%)
Oct 12, 2012
2.443
2.486
2.443
2.471
147,886,528
+0.03(+1.12%)
Oct 11, 2012
2.438
2.478
2.424
2.443
211,124,528
+0.01(+0.49%)
Oct 10, 2012
2.450
2.469
2.404
2.431
226,062,640
-0.03(-1.32%)
Oct 09, 2012
2.469
2.484
2.427
2.464
172,832,400
-0.02(-0.62%)
Oct 08, 2012
2.498
2.540
2.471
2.479
191,346,080
-0.05(-1.83%)
Oct 05, 2012
2.556
2.592
2.515
2.526
237,036,320
-0.04(-1.41%)
Oct 04, 2012
2.520
2.568
2.442
2.562
527,169,248
+0.01(+0.20%)
Oct 03, 2012
2.954
2.975
2.546
2.556
822,132,480
-0.38(-12.96%)
Oct 02, 2012
2.971
2.992
2.904
2.937
113,184,424
-0.01(-0.46%)
Oct 01, 2012
2.949
3.021
2.940
2.951
126,958,560
+0.03(+0.88%)
Sep 28, 2012
2.944
2.970
2.908
2.925
132,456,512
-0.03(-0.96%)
Sep 27, 2012
2.882
2.968
2.872
2.953
168,714,432
+0.02(+0.67%)
Sep 26, 2012
2.862
2.958
2.783
2.934
216,647,008
+0.07(+2.39%)
Sep 25, 2012
2.952
2.961
2.863
2.865
163,710,160
-0.09(-2.91%)
Sep 24, 2012
2.994
2.994
2.937
2.951
92,827,832
-0.07(-2.16%)
Sep 21, 2012
3.072
3.076
2.992
3.016
120,044,200
-0.03(-0.96%)
Sep 20, 2012
3.076
3.081
3.002
3.045
114,268,720
-0.06(-1.88%)
Sep 19, 2012
3.158
3.165
3.091
3.103
110,898,104
-0.03(-0.82%)
Sep 18, 2012
3.098
3.134
3.093
3.129
98,476,456
+0.01(+0.22%)
Sep 17, 2012
3.127
3.139
3.091
3.122
95,925,616
+0.01(+0.22%)
Sep 14, 2012
3.136
3.181
3.105
3.115
162,913,600
-0.01(-0.38%)
Sep 13, 2012
3.091
3.143
3.059
3.127
127,996,512
+0.04(+1.39%)
Sep 12, 2012
3.091
3.120
3.072
3.084
140,103,808
+0.01(+0.22%)
Sep 11, 2012
3.007
3.081
3.000
3.078
107,755,808
+0.09(+2.98%)
Sep 10, 2012
2.982
3.030
2.973
2.988
113,973,832
+0.00(+0.06%)
Sep 07, 2012
2.968
2.999
2.935
2.987
97,765,696
-0.03(-0.97%)
Sep 06, 2012
2.978
3.042
2.954
3.016
134,903,504
+0.05(+1.85%)
Sep 05, 2012
2.903
2.971
2.887
2.961
122,467,696
+0.05(+1.65%)
Sep 04, 2012
2.884
2.928
2.882
2.913
99,514,176
+0.02(+0.65%)
Aug 31, 2012
2.894
2.932
2.880
2.894
114,245,704
+0.02(+0.60%)
Aug 30, 2012
2.892
2.913
2.875
2.877
92,277,432
-0.03(-0.94%)
Aug 29, 2012
2.891
2.930
2.884
2.904
137,166,032
-0.05(-1.57%)
Aug 27, 2012
3.026
3.041
2.942
2.951
158,878,288
-0.06(-2.10%)
Aug 24, 2012
3.026
3.042
3.000
3.014
128,995,200
-0.01(-0.31%)
Aug 23, 2012
3.094
3.124
3.011
3.024
424,469,952
-0.27(-8.15%)
Aug 22, 2012
3.343
3.366
3.275
3.292
218,886,576
-0.13(-3.66%)
Aug 21, 2012
3.467
3.474
3.388
3.417
122,649,008
-0.03(-0.80%)
Aug 20, 2012
3.352
3.451
3.325
3.445
104,467,720
+0.10(+2.92%)
Aug 17, 2012
3.347
3.349
3.302
3.347
85,310,552
+0.00(+0.00%)
Aug 16, 2012
3.331
3.361
3.295
3.347
104,023,720
+0.04(+1.19%)
Aug 15, 2012
3.307
3.326
3.288
3.307
64,087,608
-0.01(-0.36%)
Aug 14, 2012
3.388
3.405
3.304
3.319
105,437,504
-0.04(-1.33%)
Aug 13, 2012
3.376
3.441
3.340
3.364
80,860,016
-0.01(-0.41%)
Aug 10, 2012
3.309
3.383
3.306
3.378
105,984,336
+0.05(+1.49%)
Aug 09, 2012
3.326
3.354
3.268
3.328
117,772,160
+0.00(+0.00%)
Aug 08, 2012
3.340
3.386
3.299
3.328
262,403,264
+0.08(+2.37%)
Aug 07, 2012
3.182
3.266
3.174
3.251
114,724,328
+0.05(+1.44%)
Aug 06, 2012
3.136
3.227
3.126
3.204
89,341,272
+0.07(+2.36%)
Aug 03, 2012
3.057
3.143
3.038
3.131
110,753,224
+0.12(+4.05%)
Aug 02, 2012
3.019
3.117
2.985
3.009
181,742,112
-0.02(-0.62%)
Aug 01, 2012
3.139
3.163
3.019
3.028
168,098,400
-0.10(-3.18%)
Jul 31, 2012
3.110
3.160
3.086
3.127
93,886,952
-0.00(-0.11%)
Jul 30, 2012
3.163
3.196
3.117
3.131
72,917,144
-0.05(-1.64%)
Jul 27, 2012
3.114
3.204
3.081
3.183
107,969,096
+0.10(+3.08%)
Jul 26, 2012
3.095
3.120
3.051
3.088
97,199,928
+0.04(+1.29%)
Jul 25, 2012
3.098
3.119
3.040
3.048
100,512,840
-0.04(-1.14%)
Jul 24, 2012
3.127
3.138
3.054
3.084
121,167,480
-0.05(-1.72%)
Jul 23, 2012
3.151
3.163
3.086
3.138
101,539,048
-0.05(-1.64%)
Jul 20, 2012
3.252
3.264
3.184
3.190
86,402,920
-0.08(-2.57%)
Jul 19, 2012
3.304
3.321
3.261
3.274
88,999,136
-0.04(-1.06%)
Jul 18, 2012
3.228
3.343
3.223
3.309
165,119,936
+0.07(+2.28%)
Jul 17, 2012
3.251
3.258
3.172
3.235
120,481,280
+0.01(+0.32%)
Jul 16, 2012
3.235
3.275
3.216
3.225
86,751,728
-0.03(-0.90%)
Jul 13, 2012
3.290
3.292
3.218
3.254
178,269,072
-0.06(-1.91%)
Jul 12, 2012
3.309
3.342
3.264
3.318
137,145,552
-0.06(-1.73%)
Jul 11, 2012
3.275
3.400
3.266
3.376
143,274,240
+0.10(+3.03%)
Jul 10, 2012
3.323
3.361
3.261
3.276
97,967,560
-0.05(-1.65%)
Jul 09, 2012
3.349
3.357
3.300
3.331
72,447,032
-0.02(-0.72%)
Jul 06, 2012
3.421
3.453
3.335
3.355
96,440,320
-0.12(-3.50%)
Jul 05, 2012
3.475
3.502
3.451
3.477
61,391,552
-0.01(-0.39%)
Jul 03, 2012
3.415
3.493
3.409
3.491
42,814,116
+0.03(+0.99%)
Jul 02, 2012
3.448
3.470
3.407
3.457
86,607,400
+0.01(+0.25%)
Jun 29, 2012
3.403
3.455
3.388
3.448
109,787,520
+0.13(+3.87%)
Jun 28, 2012
3.314
3.326
3.278
3.319
92,976,104
-0.03(-0.77%)
Jun 27, 2012
3.319
3.361
3.314
3.345
67,176,728
+0.03(+0.80%)
Jun 26, 2012
3.352
3.376
3.299
3.318
123,955,896
-0.03(-0.97%)
Jun 25, 2012
3.460
3.475
3.338
3.351
131,853,464
-0.14(-4.05%)
Jun 22, 2012
3.494
3.553
3.477
3.493
93,897,656
+0.01(+0.37%)
Jun 21, 2012
3.614
3.626
3.467
3.480
114,556,624
-0.15(-4.09%)
Jun 20, 2012
3.575
3.638
3.541
3.628
101,140,696
+0.06(+1.68%)
Jun 19, 2012
3.630
3.637
3.558
3.568
126,651,816
-0.04(-1.14%)
Jun 18, 2012
3.686
3.705
3.595
3.609
124,484,848
-0.10(-2.73%)
Jun 15, 2012
3.726
3.770
3.698
3.710
101,774,960
+0.01(+0.23%)
Jun 14, 2012
3.683
3.727
3.667
3.702
63,428,412
+0.02(+0.51%)
Jun 13, 2012
3.688
3.722
3.659
3.683
67,404,872
-0.04(-1.01%)
Jun 12, 2012
3.681
3.738
3.667
3.721
65,345,596
+0.05(+1.35%)
Jun 11, 2012
3.834
3.846
3.666
3.671
83,979,104
-0.15(-4.03%)
Jun 08, 2012
3.793
3.832
3.762
3.825
66,660,156
+0.04(+1.13%)
Jun 07, 2012
3.858
3.901
3.774
3.782
83,598,840
-0.05(-1.30%)
Jun 06, 2012
3.721
3.834
3.719
3.832
85,894,936
+0.11(+3.09%)
Jun 05, 2012
3.618
3.729
3.611
3.717
117,731,480
+0.11(+2.94%)
Jun 04, 2012
3.650
3.673
3.578
3.611
106,143,520
-0.03(-0.89%)
Jun 01, 2012
3.750
3.772
3.635
3.643
182,792,208
-0.25(-6.31%)
May 31, 2012
3.911
3.923
3.830
3.889
127,745,368
-0.01(-0.26%)
May 30, 2012
3.868
3.909
3.849
3.899
121,804,224
-0.01(-0.26%)
May 29, 2012
3.837
3.921
3.837
3.909
132,850,528
+0.08(+2.10%)
May 25, 2012
3.681
3.834
3.669
3.829
137,709,120
+0.10(+2.57%)
May 24, 2012
3.878
3.885
3.655
3.733
344,064,800
+0.12(+3.27%)
May 23, 2012
3.626
3.635
3.527
3.614
312,768,864
-0.12(-3.21%)
May 22, 2012
3.753
3.757
3.693
3.734
92,091,488
-0.02(-0.50%)
May 21, 2012
3.673
3.767
3.669
3.753
93,469,672
+0.07(+2.00%)
May 18, 2012
3.791
3.803
3.649
3.679
149,084,784
-0.10(-2.72%)
May 17, 2012
3.777
3.818
3.741
3.782
97,591,528
+0.01(+0.14%)
May 16, 2012
3.851
3.901
3.774
3.777
94,830,744
-0.06(-1.65%)
May 15, 2012
3.938
3.952
3.835
3.841
93,709,488
-0.10(-2.46%)
May 14, 2012
3.943
3.974
3.909
3.937
98,111,696
-0.03(-0.80%)
May 11, 2012
4.002
4.030
3.966
3.969
95,081,984
-0.06(-1.53%)
May 10, 2012
3.993
4.048
3.960
4.031
93,947,616
+0.03(+0.77%)
May 09, 2012
3.961
4.034
3.930
4.000
81,849,848
+0.00(+0.04%)
May 08, 2012
4.053
4.062
3.943
3.998
143,509,120
-0.09(-2.30%)
May 07, 2012
4.147
4.154
4.079
4.093
76,949,272
-0.07(-1.65%)
May 04, 2012
4.180
4.216
4.149
4.161
81,838,920
-0.04(-0.86%)
May 03, 2012
4.329
4.343
4.192
4.197
86,087,768
-0.13(-3.05%)
May 02, 2012
4.297
4.331
4.264
4.329
79,376,088
+0.01(+0.32%)
May 01, 2012
4.240
4.355
4.240
4.316
90,861,280
+0.07(+1.66%)
Apr 30, 2012
4.228
4.252
4.206
4.245
53,945,476
+0.00(+0.04%)
Apr 27, 2012
4.269
4.285
4.228
4.244
51,681,940
-0.02(-0.48%)
Apr 26, 2012
4.244
4.281
4.233
4.264
57,513,780
+0.01(+0.16%)
Apr 25, 2012
4.221
4.261
4.183
4.257
104,216,680
+0.07(+1.60%)
Apr 24, 2012
4.165
4.204
4.153
4.190
69,784,224
+0.03(+0.70%)
Apr 23, 2012
4.159
4.195
4.125
4.161
97,961,728
-0.04(-0.98%)
Apr 20, 2012
4.247
4.275
4.192
4.202
114,583,360
-0.03(-0.81%)
Apr 19, 2012
4.262
4.312
4.197
4.237
105,432,352
-0.04(-0.88%)
Apr 18, 2012
4.211
4.300
4.204
4.274
105,582,240
+0.04(+0.85%)
Apr 17, 2012
4.183
4.298
4.176
4.238
92,839,448
+0.07(+1.69%)
Apr 16, 2012
4.249
4.255
4.144
4.168
88,269,584
-0.04(-1.06%)
Apr 13, 2012
4.274
4.295
4.171
4.213
142,797,568
-0.09(-2.11%)
Apr 12, 2012
4.113
4.310
4.108
4.304
253,164,608
+0.29(+7.22%)
Apr 11, 2012
4.031
4.043
3.985
4.014
96,876,584
+0.02(+0.60%)
Apr 10, 2012
3.973
4.048
3.961
3.990
150,742,672
+0.02(+0.56%)
Apr 09, 2012
3.925
3.998
3.918
3.967
89,024,512
+0.01(+0.13%)
Apr 05, 2012
3.969
4.007
3.957
3.962
85,929,936
-0.03(-0.69%)
Apr 04, 2012
3.981
4.009
3.969
3.990
89,590,920
-0.03(-0.77%)
Apr 03, 2012
4.086
4.125
4.003
4.021
92,475,784
-0.07(-1.80%)
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.