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
Altria Group
(NY:
MO
)
44.32
-0.45 (-1.01%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2010
8.999
9.105
8.978
8.982
33,544,168
+0.00(+0.05%)
Apr 29, 2010
8.936
9.029
8.932
8.978
24,310,256
+0.07(+0.76%)
Apr 28, 2010
8.936
8.946
8.864
8.910
35,293,548
+0.04(+0.48%)
Apr 27, 2010
9.008
9.008
8.864
8.868
664,902
-0.14(-1.55%)
Apr 26, 2010
9.067
9.088
8.974
9.008
40,544,816
-0.05(-0.51%)
Apr 23, 2010
9.033
9.067
8.953
9.055
23,928,764
+0.03(+0.38%)
Apr 22, 2010
9.071
9.097
8.987
9.021
29,693,774
-0.08(-0.84%)
Apr 21, 2010
9.029
9.161
9.006
9.097
404,698
+0.12(+1.37%)
Apr 20, 2010
8.902
8.987
8.881
8.974
209,044
+0.10(+1.15%)
Apr 19, 2010
8.817
8.872
8.817
8.872
20,445,386
+0.03(+0.29%)
Apr 16, 2010
8.910
8.968
8.796
8.847
37,582,456
-0.10(-1.09%)
Apr 15, 2010
8.936
8.953
8.902
8.944
19,562,942
-0.03(-0.28%)
Apr 14, 2010
8.944
8.970
8.889
8.970
31,119,116
+0.03(+0.28%)
Apr 13, 2010
8.923
8.966
8.851
8.944
22,947,926
+0.00(+0.00%)
Apr 12, 2010
8.885
8.987
8.876
8.944
24,936,348
+0.07(+0.81%)
Apr 09, 2010
8.881
8.885
8.775
8.872
20,570,704
+0.11(+1.21%)
Apr 08, 2010
8.766
8.813
8.749
8.766
30,887,028
-0.05(-0.53%)
Apr 07, 2010
8.915
8.915
8.762
8.813
30,599,978
-0.08(-0.91%)
Apr 06, 2010
8.872
8.915
8.860
8.893
24,618,514
+0.03(+0.33%)
Apr 05, 2010
8.855
8.889
8.834
8.864
21,268,466
+0.03(+0.38%)
Apr 01, 2010
8.707
8.830
8.830
8.830
38,486,348
+0.13(+1.51%)
Mar 31, 2010
8.732
8.754
8.673
8.698
22,691,730
-0.05(-0.53%)
Mar 30, 2010
8.771
8.787
8.694
8.745
30,105,758
-0.01(-0.10%)
Mar 29, 2010
8.690
8.771
8.673
8.754
29,196,304
+0.10(+1.13%)
Mar 26, 2010
8.703
8.728
8.635
8.656
26,033,860
-0.04(-0.49%)
Mar 25, 2010
8.686
8.732
8.677
8.698
35,018,504
+0.02(+0.24%)
Mar 24, 2010
8.698
8.698
8.648
8.677
40,043,336
-0.02(-0.24%)
Mar 23, 2010
8.669
8.707
8.631
8.698
21,046,964
+0.11(+1.23%)
Mar 22, 2010
8.609
8.681
8.576
8.592
22,286,702
-0.03(-0.34%)
Mar 19, 2010
8.669
8.711
8.584
8.622
37,419,744
-0.05(-0.59%)
Mar 18, 2010
8.626
8.681
8.626
8.673
21,043,092
+0.06(+0.64%)
Mar 17, 2010
8.669
8.673
8.576
8.618
78,424,488
-0.01(-0.15%)
Mar 16, 2010
8.614
8.698
8.614
8.631
30,562,282
-0.00(-0.05%)
Mar 15, 2010
8.621
8.648
8.614
8.635
30,691,496
+0.07(+0.84%)
Mar 12, 2010
8.677
8.681
8.533
8.563
39,015,772
-0.07(-0.83%)
Mar 11, 2010
8.681
8.724
8.554
8.635
30,782,816
-0.04(-0.49%)
Mar 10, 2010
8.669
8.694
8.627
8.677
37,603,468
+0.02(+0.24%)
Mar 09, 2010
8.640
8.681
8.627
8.656
39,721,688
+0.01(+0.14%)
Mar 08, 2010
8.669
8.673
8.615
8.644
33,355,396
+0.01(+0.14%)
Mar 05, 2010
8.544
8.661
8.536
8.631
29,393,928
+0.12(+1.42%)
Mar 04, 2010
8.481
8.519
8.452
8.511
33,821,152
+0.03(+0.34%)
Mar 03, 2010
8.531
8.536
8.461
8.481
30,621,912
+0.01(+0.10%)
Mar 02, 2010
8.486
8.523
8.461
8.473
30,380,888
+0.03(+0.30%)
Mar 01, 2010
8.406
8.477
8.406
8.448
25,006,222
+0.06(+0.75%)
Feb 26, 2010
8.536
8.536
8.386
8.386
37,724,668
-0.12(-1.42%)
Feb 25, 2010
8.394
8.527
8.340
8.506
51,125,580
+0.06(+0.73%)
Feb 24, 2010
8.369
8.465
8.315
8.445
43,433,332
+0.12(+1.46%)
Feb 23, 2010
8.431
8.440
8.306
8.323
50,779,224
-0.13(-1.48%)
Feb 22, 2010
8.390
8.473
8.369
8.448
30,689,304
+0.05(+0.55%)
Feb 19, 2010
8.306
8.423
8.306
8.402
30,601,344
+0.07(+0.80%)
Feb 18, 2010
8.231
8.368
8.223
8.335
26,828,770
+0.09(+1.11%)
Feb 17, 2010
8.240
8.273
8.210
8.244
21,013,788
+0.02(+0.25%)
Feb 16, 2010
8.269
8.285
8.156
8.223
36,186,212
+0.04(+0.51%)
Feb 12, 2010
8.144
8.181
8.181
8.181
37,787,796
+0.01(+0.10%)
Feb 11, 2010
8.085
8.227
8.023
8.173
40,801,300
+0.10(+1.19%)
Feb 10, 2010
8.144
8.144
8.023
8.077
27,306,582
-0.03(-0.41%)
Feb 09, 2010
8.144
8.160
8.015
8.110
40,704,432
+0.03(+0.31%)
Feb 08, 2010
8.098
8.181
8.065
8.085
33,208,998
+0.01(+0.10%)
Feb 05, 2010
8.077
8.090
7.977
8.077
34,393,080
-0.02(-0.21%)
Feb 04, 2010
8.210
8.219
8.085
8.094
32,160,204
-0.15(-1.77%)
Feb 03, 2010
8.306
8.310
8.206
8.240
28,031,802
-0.07(-0.80%)
Feb 02, 2010
8.306
8.331
8.256
8.306
29,749,410
+0.05(+0.58%)
Feb 01, 2010
8.294
8.327
8.244
8.258
24,588,872
-0.02(-0.23%)
Jan 29, 2010
8.369
8.377
8.265
8.277
46,394,736
-0.06(-0.75%)
Jan 28, 2010
8.294
8.377
8.252
8.340
39,455,604
+0.01(+0.10%)
Jan 27, 2010
8.323
8.356
8.265
8.331
30,098,600
+0.01(+0.15%)
Jan 26, 2010
8.231
8.356
8.231
8.319
31,434,906
+0.02(+0.25%)
Jan 25, 2010
8.260
8.369
8.202
8.298
36,362,040
+0.08(+1.01%)
Jan 22, 2010
8.290
8.352
8.210
8.215
32,768,458
-0.08(-0.90%)
Jan 21, 2010
8.473
8.490
8.256
8.290
52,455,472
-0.18(-2.16%)
Jan 20, 2010
8.448
8.486
8.398
8.473
30,192,720
-0.02(-0.25%)
Jan 19, 2010
8.444
8.574
8.440
8.494
42,581,692
-0.02(-0.20%)
Jan 15, 2010
8.519
8.511
8.511
8.511
38,770,580
+0.02(+0.20%)
Jan 14, 2010
8.431
8.523
8.402
8.494
23,081,686
+0.06(+0.69%)
Jan 13, 2010
8.386
8.502
8.386
8.436
28,646,956
+0.04(+0.45%)
Jan 12, 2010
8.423
8.440
8.348
8.398
36,725,400
-0.05(-0.54%)
Jan 11, 2010
8.452
8.481
8.381
8.444
28,578,630
+0.06(+0.75%)
Jan 08, 2010
8.352
8.386
8.281
8.381
25,969,048
+0.02(+0.25%)
Jan 07, 2010
8.369
8.394
8.315
8.361
35,950,572
-0.01(-0.15%)
Jan 06, 2010
8.273
8.381
8.252
8.373
51,124,140
+0.12(+1.46%)
Jan 05, 2010
8.256
8.273
8.198
8.252
28,173,692
+0.00(+0.05%)
Jan 04, 2010
8.240
8.281
8.160
8.248
26,509,618
+0.07(+0.82%)
Dec 31, 2009
8.227
8.181
8.181
8.181
15,252,362
-0.08(-0.91%)
Dec 30, 2009
8.273
8.290
8.219
8.256
22,389,258
-0.02(-0.20%)
Dec 29, 2009
8.344
8.348
8.273
8.273
18,593,820
-0.05(-0.65%)
Dec 28, 2009
8.415
8.415
8.265
8.327
29,934,482
-0.16(-1.91%)
Dec 24, 2009
8.477
8.531
8.440
8.490
20,501,062
+0.09(+1.04%)
Dec 23, 2009
8.344
8.456
8.327
8.402
54,632,432
+0.12(+1.46%)
Dec 22, 2009
8.252
8.306
8.248
8.281
30,382,354
+0.05(+0.56%)
Dec 21, 2009
8.227
8.265
8.210
8.235
23,663,738
+0.05(+0.56%)
Dec 18, 2009
8.210
8.227
8.152
8.190
45,455,244
+0.03(+0.31%)
Dec 17, 2009
8.160
8.198
8.131
8.165
30,712,084
-0.02(-0.25%)
Dec 16, 2009
8.248
8.260
8.177
8.185
38,858,336
-0.02(-0.30%)
Dec 15, 2009
8.190
8.244
8.119
8.210
27,379,370
+0.01(+0.15%)
Dec 14, 2009
8.202
8.210
8.169
8.198
33,314,080
+0.06(+0.77%)
Dec 11, 2009
8.127
8.169
8.106
8.135
56,919,396
+0.03(+0.36%)
Dec 10, 2009
8.106
8.131
8.098
8.106
23,862,296
+0.03(+0.41%)
Dec 09, 2009
8.044
8.096
8.023
8.073
40,524,352
+0.05(+0.57%)
Dec 08, 2009
8.110
8.110
7.973
8.027
30,688,062
-0.05(-0.57%)
Dec 07, 2009
8.056
8.115
8.019
8.073
42,644,116
+0.02(+0.26%)
Dec 04, 2009
7.981
8.098
7.981
8.052
39,848,212
+0.08(+0.94%)
Dec 03, 2009
8.019
8.052
7.969
7.977
32,989,230
-0.01(-0.10%)
Dec 02, 2009
7.952
8.015
7.952
7.985
31,077,174
+0.04(+0.47%)
Dec 01, 2009
7.902
7.990
7.881
7.948
30,390,612
+0.11(+1.38%)
Nov 30, 2009
7.960
7.960
7.815
7.840
42,448,688
-0.08(-1.00%)
Nov 27, 2009
7.919
8.023
7.840
7.919
32,719,014
-0.08(-0.99%)
Nov 25, 2009
8.069
8.085
7.969
7.998
33,621,416
-0.05(-0.57%)
Nov 24, 2009
8.002
8.094
7.948
8.044
47,728,408
+0.07(+0.89%)
Nov 23, 2009
7.973
8.010
7.940
7.973
57,976,084
+0.06(+0.79%)
Nov 20, 2009
7.985
7.990
7.869
7.910
47,778,324
-0.10(-1.20%)
Nov 19, 2009
8.052
8.069
7.965
8.006
32,039,998
-0.04(-0.47%)
Nov 18, 2009
8.027
8.090
8.010
8.044
28,855,402
+0.02(+0.31%)
Nov 17, 2009
8.027
8.073
7.998
8.019
27,760,968
-0.04(-0.52%)
Nov 16, 2009
8.090
8.119
8.044
8.060
36,759,796
+0.03(+0.42%)
Nov 13, 2009
7.927
8.044
7.919
8.027
35,113,904
+0.10(+1.26%)
Nov 12, 2009
7.906
7.985
7.898
7.927
27,589,704
+0.02(+0.26%)
Nov 11, 2009
8.015
8.023
7.881
7.906
37,049,520
-0.04(-0.52%)
Nov 10, 2009
7.869
8.002
7.848
7.948
41,034,128
+0.08(+1.06%)
Nov 09, 2009
7.848
7.890
7.785
7.865
47,624,428
+0.14(+1.78%)
Nov 06, 2009
7.744
7.756
7.673
7.727
46,256,524
-0.06(-0.80%)
Nov 05, 2009
7.744
7.806
7.698
7.790
42,187,688
+0.09(+1.19%)
Nov 04, 2009
7.694
7.773
7.660
7.698
37,464,680
+0.00(+0.05%)
Nov 03, 2009
7.614
7.698
7.573
7.694
36,454,084
+0.07(+0.87%)
Nov 02, 2009
7.552
7.652
7.510
7.627
27,344,196
+0.08(+1.05%)
Oct 30, 2009
7.631
7.677
7.539
7.548
38,553,116
-0.10(-1.36%)
Oct 29, 2009
7.598
7.698
7.531
7.652
38,110,084
+0.07(+0.88%)
Oct 28, 2009
7.598
7.635
7.564
7.585
34,468,924
+0.03(+0.33%)
Oct 27, 2009
7.502
7.585
7.452
7.560
40,189,732
+0.07(+0.89%)
Oct 26, 2009
7.498
7.560
7.423
7.494
47,810,672
+0.02(+0.28%)
Oct 23, 2009
7.469
7.477
7.419
7.473
37,316,060
-0.10(-1.38%)
Oct 22, 2009
7.573
7.614
7.494
7.577
34,324,660
-0.01(-0.16%)
Oct 21, 2009
7.656
7.681
7.544
7.589
68,136,816
-0.19(-2.41%)
Oct 20, 2009
7.756
7.802
7.644
7.777
42,132,896
+0.13(+1.69%)
Oct 19, 2009
7.635
7.773
7.627
7.648
46,207,900
+0.03(+0.44%)
Oct 16, 2009
7.581
7.644
7.544
7.614
34,236,260
+0.01(+0.11%)
Oct 15, 2009
7.585
7.627
7.560
7.606
32,952,928
+0.01(+0.11%)
Oct 14, 2009
7.585
7.619
7.535
7.598
28,950,776
+0.07(+0.94%)
Oct 13, 2009
7.577
7.589
7.494
7.527
28,355,058
-0.03(-0.33%)
Oct 12, 2009
7.586
7.623
7.535
7.552
32,323,302
+0.03(+0.33%)
Oct 09, 2009
7.485
7.548
7.435
7.527
33,371,564
+0.09(+1.18%)
Oct 08, 2009
7.427
7.469
7.414
7.439
25,870,760
+0.05(+0.68%)
Oct 07, 2009
7.410
7.444
7.360
7.389
32,188,682
-0.03(-0.45%)
Oct 06, 2009
7.398
7.454
7.294
7.423
40,674,132
+0.07(+0.96%)
Oct 05, 2009
7.335
7.369
7.202
7.352
39,700,316
+0.07(+0.97%)
Oct 02, 2009
7.256
7.306
7.235
7.281
37,892,268
-0.03(-0.40%)
Oct 01, 2009
7.406
7.419
7.244
7.310
102,018,144
-0.11(-1.52%)
Sep 30, 2009
7.481
7.489
7.373
7.423
50,275,056
-0.04(-0.50%)
Sep 29, 2009
7.360
7.502
7.360
7.460
44,169,864
+0.08(+1.02%)
Sep 28, 2009
7.327
7.402
7.294
7.385
24,387,656
+0.09(+1.26%)
Sep 25, 2009
7.314
7.377
7.277
7.294
25,854,772
+0.00(+0.00%)
Sep 24, 2009
7.406
7.419
7.281
7.294
51,273,468
-0.10(-1.41%)
Sep 23, 2009
7.448
7.498
7.389
7.398
54,101,896
-0.06(-0.78%)
Sep 22, 2009
7.523
7.527
7.423
7.456
39,701,064
-0.06(-0.83%)
Sep 21, 2009
7.444
7.519
7.398
7.519
39,695,244
+0.03(+0.45%)
Sep 18, 2009
7.535
7.535
7.481
7.485
45,969,968
-0.03(-0.33%)
Sep 17, 2009
7.602
7.627
7.456
7.510
51,512,868
-0.00(-0.06%)
Sep 16, 2009
7.502
7.623
7.469
7.515
46,691,328
+0.05(+0.67%)
Sep 15, 2009
7.519
7.544
7.406
7.464
42,991,048
-0.09(-1.16%)
Sep 14, 2009
7.564
7.598
7.473
7.552
51,435,824
-0.01(-0.11%)
Sep 11, 2009
7.631
7.648
7.502
7.560
49,930,292
-0.16(-2.10%)
Sep 10, 2009
7.785
7.794
7.669
7.723
65,008,756
-0.03(-0.32%)
Sep 09, 2009
7.735
7.785
7.694
7.748
48,280,916
+0.03(+0.38%)
Sep 08, 2009
7.760
7.760
7.694
7.719
43,474,072
+0.01(+0.11%)
Sep 04, 2009
7.585
7.715
7.577
7.710
28,899,124
+0.12(+1.59%)
Sep 03, 2009
7.664
7.664
7.564
7.589
29,036,834
-0.03(-0.38%)
Sep 02, 2009
7.569
7.654
7.527
7.619
42,982,508
+0.07(+0.94%)
Sep 01, 2009
7.614
7.639
7.514
7.548
42,129,324
-0.07(-0.93%)
Aug 31, 2009
7.614
7.656
7.564
7.619
32,440,306
+0.03(+0.33%)
Aug 28, 2009
7.669
7.689
7.552
7.594
37,488,600
-0.02(-0.27%)
Aug 27, 2009
7.594
7.619
7.502
7.614
50,055,180
+0.04(+0.55%)
Aug 26, 2009
7.539
7.589
7.523
7.573
32,427,146
+0.01(+0.11%)
Aug 25, 2009
7.685
7.685
7.531
7.564
45,874,072
-0.08(-0.98%)
Aug 24, 2009
7.560
7.689
7.523
7.639
40,120,216
+0.12(+1.61%)
Aug 21, 2009
7.506
7.544
7.431
7.519
40,948,132
+0.14(+1.92%)
Aug 20, 2009
7.377
7.456
7.323
7.377
29,746,648
+0.02(+0.23%)
Aug 19, 2009
7.319
7.394
7.294
7.360
30,219,648
+0.01(+0.11%)
Aug 18, 2009
7.298
7.385
7.273
7.352
26,008,860
+0.06(+0.80%)
Aug 17, 2009
7.252
7.314
7.235
7.294
35,995,952
-0.02(-0.34%)
Aug 14, 2009
7.335
7.389
7.285
7.319
21,733,068
-0.03(-0.45%)
Aug 13, 2009
7.360
7.377
7.294
7.352
39,794,432
+0.03(+0.34%)
Aug 12, 2009
7.289
7.406
7.277
7.327
81,246,976
+0.03(+0.34%)
Aug 11, 2009
7.298
7.394
7.285
7.302
34,147,728
-0.02(-0.23%)
Aug 10, 2009
7.377
7.398
7.294
7.319
27,177,614
-0.06(-0.85%)
Aug 07, 2009
7.385
7.431
7.335
7.381
26,613,452
+0.03(+0.40%)
Aug 06, 2009
7.335
7.352
7.269
7.352
35,634,880
+0.05(+0.74%)
Aug 05, 2009
7.352
7.377
7.256
7.298
30,638,722
-0.03(-0.39%)
Aug 04, 2009
7.348
7.394
7.281
7.326
37,810,140
-0.03(-0.35%)
Aug 03, 2009
7.389
7.448
7.335
7.352
37,645,960
+0.05(+0.63%)
Jul 31, 2009
7.381
7.477
7.264
7.306
31,119,336
-0.06(-0.85%)
Jul 30, 2009
7.431
7.502
7.360
7.369
32,848,758
-0.00(-0.06%)
Jul 29, 2009
7.335
7.385
7.294
7.373
26,407,036
+0.05(+0.63%)
Jul 28, 2009
7.260
7.398
7.194
7.327
33,734,228
+0.07(+0.98%)
Jul 27, 2009
7.206
7.269
7.129
7.256
33,342,180
+0.03(+0.40%)
Jul 24, 2009
7.244
7.289
7.164
7.227
1,036
-0.03(-0.40%)
Jul 23, 2009
7.239
7.294
7.156
7.256
40,920,720
+0.05(+0.64%)
Jul 22, 2009
7.131
7.294
7.114
7.210
39,422,088
-0.01(-0.17%)
Jul 21, 2009
7.227
7.294
7.169
7.223
31,637,476
+0.03(+0.35%)
Jul 20, 2009
7.248
7.252
7.148
7.198
32,013,166
-0.03(-0.40%)
Jul 17, 2009
7.089
7.239
7.064
7.227
39,726,280
+0.15(+2.06%)
Jul 16, 2009
6.993
7.123
6.993
7.081
55,487,524
+0.06(+0.83%)
Jul 15, 2009
6.981
7.039
6.923
7.023
45,249,496
+0.09(+1.26%)
Jul 14, 2009
6.931
6.960
6.902
6.935
33,069,776
-0.01(-0.12%)
Jul 13, 2009
6.885
6.952
6.873
6.943
32,132,274
+0.08(+1.15%)
Jul 10, 2009
6.873
6.889
6.790
6.864
51,063,032
+0.05(+0.73%)
Jul 09, 2009
6.852
6.852
6.793
6.814
35,446,128
-0.02(-0.30%)
Jul 08, 2009
6.843
6.860
6.789
6.835
37,134,388
+0.02(+0.31%)
Jul 07, 2009
6.893
6.939
6.802
6.814
34,326,724
-0.11(-1.62%)
Jul 06, 2009
6.768
6.948
6.710
6.927
37,268,516
+0.13(+1.96%)
Jul 02, 2009
6.906
6.927
6.777
6.793
44,464,656
-0.16(-2.28%)
Jul 01, 2009
6.860
6.981
6.835
6.952
33,295,594
+0.12(+1.77%)
Jun 30, 2009
6.881
6.902
6.785
6.831
31,383,752
-0.05(-0.67%)
Jun 29, 2009
6.889
6.898
6.831
6.877
22,640,024
+0.01(+0.12%)
Jun 26, 2009
6.893
6.902
6.810
6.868
43,011,572
-0.03(-0.36%)
Jun 25, 2009
6.804
6.893
6.785
6.893
38,873,488
+0.14(+2.04%)
Jun 24, 2009
6.823
6.839
6.731
6.756
32,677,778
-0.02(-0.31%)
Jun 23, 2009
6.856
6.856
6.748
6.777
39,738,740
-0.04(-0.55%)
Jun 22, 2009
6.785
6.868
6.764
6.814
39,257,052
-0.03(-0.37%)
Jun 19, 2009
6.856
6.893
6.793
6.839
65,813,800
+0.01(+0.18%)
Jun 18, 2009
6.781
6.873
6.760
6.827
33,116,748
+0.07(+0.99%)
Jun 17, 2009
6.810
6.864
6.752
6.760
52,121,408
-0.02(-0.25%)
Jun 16, 2009
6.902
6.931
6.777
6.777
36,641,884
-0.12(-1.75%)
Jun 15, 2009
6.910
6.935
6.856
6.898
42,242,708
-0.04(-0.54%)
Jun 12, 2009
7.002
7.039
6.885
6.935
46,710,596
-0.09(-1.25%)
Jun 11, 2009
7.064
7.160
7.018
7.023
50,350,360
-0.09(-1.29%)
Jun 10, 2009
7.252
7.289
7.077
7.114
58,643,908
-0.12(-1.61%)
Jun 09, 2009
7.214
7.252
7.150
7.231
48,825,556
+0.06(+0.81%)
Jun 08, 2009
7.069
7.264
7.043
7.173
51,140,648
+0.08(+1.06%)
Jun 05, 2009
7.110
7.148
7.056
7.098
31,181,724
+0.03(+0.35%)
Jun 04, 2009
7.085
7.135
7.048
7.073
33,712,972
-0.01(-0.18%)
Jun 03, 2009
7.110
7.135
7.064
7.085
57,197,512
-0.05(-0.70%)
Jun 02, 2009
7.177
7.206
7.135
7.135
26,834,100
-0.03(-0.41%)
Jun 01, 2009
7.164
7.189
7.127
7.164
28,772,340
+0.04(+0.59%)
May 29, 2009
7.119
7.127
7.010
7.123
28,337,980
+0.04(+0.53%)
May 28, 2009
6.943
7.110
6.943
7.085
36,637,720
+0.14(+2.04%)
May 27, 2009
7.060
7.069
6.935
6.943
31,095,358
-0.11(-1.54%)
May 26, 2009
6.935
7.081
6.914
7.052
31,051,500
+0.12(+1.68%)
May 22, 2009
6.918
7.006
6.885
6.935
29,680,606
+0.00(+0.00%)
May 21, 2009
6.931
6.968
6.893
6.935
35,444,492
-0.05(-0.78%)
May 20, 2009
7.052
7.081
6.948
6.989
53,087,872
-0.02(-0.24%)
May 19, 2009
7.039
7.050
6.948
7.006
32,804,416
-0.03(-0.41%)
May 18, 2009
7.060
7.064
6.877
7.035
60,679,104
-0.04(-0.59%)
May 15, 2009
7.081
7.177
7.048
7.077
46,483,752
-0.01(-0.12%)
May 14, 2009
7.156
7.231
7.035
7.085
44,766,620
-0.09(-1.22%)
May 13, 2009
7.219
7.294
7.098
7.173
29,700,540
-0.08(-1.04%)
May 12, 2009
7.152
7.344
7.139
7.248
40,435,812
+0.15(+2.05%)
May 11, 2009
7.085
7.152
7.023
7.102
24,488,822
-0.03(-0.35%)
May 08, 2009
7.152
7.169
7.073
7.127
29,894,300
+0.04(+0.53%)
May 07, 2009
7.144
7.148
6.998
7.089
33,946,708
-0.02(-0.29%)
May 06, 2009
6.964
7.114
6.931
7.110
45,939,904
+0.19(+2.77%)
May 05, 2009
6.773
6.923
6.693
6.918
35,706,252
+0.18(+2.66%)
May 04, 2009
6.918
6.918
6.698
6.739
46,658,048
-0.08(-1.22%)
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.