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
Yamana Gold
(NY:
AUY
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Mar 31, 2023
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
7.228
7.323
7.155
7.181
26,013,378
+0.06(+0.83%)
Apr 29, 2010
7.115
7.254
7.043
7.122
18,462,422
+0.01(+0.19%)
Apr 28, 2010
6.891
7.214
6.851
7.109
36,437,544
+0.22(+3.16%)
Apr 27, 2010
6.778
6.970
6.732
6.891
908
+0.03(+0.48%)
Apr 26, 2010
6.924
6.970
6.838
6.858
15,057,547
-0.03(-0.48%)
Apr 23, 2010
6.699
6.924
6.653
6.891
16,082,556
+0.16(+2.36%)
Apr 22, 2010
6.567
6.732
6.554
6.732
13,546,526
+0.05(+0.82%)
Apr 21, 2010
6.678
6.706
6.600
6.678
204,070
+0.04(+0.67%)
Apr 20, 2010
6.712
6.732
6.626
6.633
286,199
+0.02(+0.30%)
Apr 19, 2010
6.547
6.633
6.494
6.613
15,886,062
-0.05(-0.79%)
Apr 16, 2010
6.646
6.752
6.494
6.666
25,080,582
-0.07(-0.98%)
Apr 15, 2010
6.745
6.858
6.706
6.732
9,271,990
-0.06(-0.88%)
Apr 14, 2010
6.897
6.930
6.772
6.792
13,746,079
-0.05(-0.77%)
Apr 13, 2010
6.858
6.877
6.739
6.844
14,486,676
-0.06(-0.86%)
Apr 12, 2010
6.950
7.069
6.897
6.904
12,064,317
-0.08(-1.14%)
Apr 09, 2010
7.003
7.082
6.937
6.983
14,742,459
+0.03(+0.48%)
Apr 08, 2010
7.003
7.036
6.924
6.950
15,827,231
-0.11(-1.50%)
Apr 07, 2010
6.871
7.076
6.851
7.056
28,096,924
+0.24(+3.49%)
Apr 06, 2010
6.778
6.897
6.758
6.818
11,989,802
-0.01(-0.19%)
Apr 05, 2010
6.778
6.864
6.706
6.831
15,942,742
+0.09(+1.27%)
Apr 01, 2010
6.587
6.745
6.745
6.745
20,234,636
+0.24(+3.65%)
Mar 31, 2010
6.554
6.593
6.494
6.507
10,527,201
+0.03(+0.41%)
Mar 30, 2010
6.600
6.626
6.461
6.481
12,015,073
-0.11(-1.70%)
Mar 29, 2010
6.600
6.640
6.521
6.593
11,030,599
+0.10(+1.53%)
Mar 26, 2010
6.455
6.527
6.336
6.494
18,485,936
+0.08(+1.23%)
Mar 25, 2010
6.553
6.576
6.402
6.415
20,394,664
-0.07(-1.02%)
Mar 24, 2010
6.626
6.659
6.468
6.481
26,670,138
-0.26(-3.82%)
Mar 23, 2010
6.685
6.811
6.613
6.738
15,459,916
+0.03(+0.39%)
Mar 22, 2010
6.600
6.725
6.567
6.712
19,981,198
+0.00(+0.00%)
Mar 19, 2010
6.764
6.784
6.586
6.712
26,541,252
-0.04(-0.59%)
Mar 18, 2010
6.738
6.850
6.659
6.751
15,587,628
+0.02(+0.29%)
Mar 17, 2010
6.751
6.764
6.659
6.731
14,758,980
+0.00(+0.00%)
Mar 16, 2010
6.692
6.738
6.646
6.731
17,430,714
+0.16(+2.51%)
Mar 15, 2010
6.521
6.567
6.507
6.567
12,235,777
-0.07(-0.99%)
Mar 12, 2010
6.672
6.718
6.593
6.633
14,793,983
+0.00(+0.00%)
Mar 11, 2010
6.573
6.652
6.494
6.633
17,341,058
+0.05(+0.80%)
Mar 10, 2010
6.699
6.738
6.560
6.580
20,622,044
-0.07(-0.99%)
Mar 09, 2010
6.619
6.745
6.560
6.646
22,510,668
-0.06(-0.88%)
Mar 08, 2010
6.936
6.989
6.679
6.705
19,760,176
-0.25(-3.60%)
Mar 05, 2010
7.002
7.035
6.870
6.956
20,298,814
-0.04(-0.57%)
Mar 04, 2010
7.331
7.364
6.942
6.995
29,223,260
-0.35(-4.76%)
Mar 03, 2010
7.219
7.384
7.147
7.345
19,505,710
+0.23(+3.24%)
Mar 02, 2010
7.167
7.252
7.101
7.114
23,130,570
+0.03(+0.47%)
Mar 01, 2010
7.022
7.101
6.896
7.081
12,479,226
+0.13(+1.90%)
Feb 26, 2010
6.989
7.015
6.850
6.949
13,811,296
+0.02(+0.29%)
Feb 25, 2010
6.547
6.936
6.501
6.929
22,150,436
+0.29(+4.37%)
Feb 24, 2010
6.606
6.815
6.593
6.639
16,686,159
-0.03(-0.49%)
Feb 23, 2010
6.870
6.936
6.639
6.672
16,016,814
-0.23(-3.34%)
Feb 22, 2010
7.002
7.055
6.870
6.903
11,427,101
-0.07(-1.04%)
Feb 19, 2010
6.969
7.074
6.923
6.975
12,667,751
-0.08(-1.12%)
Feb 18, 2010
7.081
7.167
7.048
7.055
18,806,488
+0.03(+0.38%)
Feb 17, 2010
7.150
7.186
6.975
7.028
17,691,636
-0.13(-1.75%)
Feb 16, 2010
7.252
7.437
7.153
7.153
19,570,012
+0.13(+1.88%)
Feb 12, 2010
6.936
7.022
7.022
7.022
17,875,864
-0.05(-0.75%)
Feb 11, 2010
6.956
7.120
6.883
7.074
21,182,526
+0.18(+2.58%)
Feb 10, 2010
6.857
6.916
6.692
6.896
19,218,834
+0.03(+0.48%)
Feb 09, 2010
6.764
6.936
6.725
6.863
24,477,642
+0.05(+0.68%)
Feb 08, 2010
6.903
6.923
6.586
6.817
20,784,788
-0.08(-1.15%)
Feb 05, 2010
6.507
6.896
6.408
6.896
35,828,220
+0.40(+6.19%)
Feb 04, 2010
6.699
6.738
6.481
6.494
29,960,700
-0.46(-6.64%)
Feb 03, 2010
6.936
7.068
6.877
6.956
13,145,587
-0.01(-0.19%)
Feb 02, 2010
7.140
7.160
6.936
6.969
19,935,204
+0.04(+0.57%)
Feb 01, 2010
6.738
7.041
6.718
6.929
18,602,222
+0.29(+4.37%)
Jan 29, 2010
6.824
6.923
6.626
6.639
28,119,496
-0.31(-4.46%)
Jan 28, 2010
6.989
6.989
6.890
6.949
28,292,058
+0.07(+1.05%)
Jan 27, 2010
6.956
7.008
6.712
6.877
23,713,916
-0.10(-1.42%)
Jan 26, 2010
6.877
7.153
6.837
6.975
21,133,464
+0.03(+0.47%)
Jan 25, 2010
7.186
7.186
6.936
6.942
18,874,744
-0.16(-2.23%)
Jan 22, 2010
7.008
7.252
6.956
7.101
30,723,164
+0.03(+0.37%)
Jan 21, 2010
7.325
7.411
7.068
7.074
30,404,624
-0.31(-4.20%)
Jan 20, 2010
7.529
7.529
7.153
7.384
33,560,728
-0.31(-4.03%)
Jan 19, 2010
7.627
7.747
7.608
7.694
16,246,570
+0.08(+1.04%)
Jan 15, 2010
7.747
7.615
7.615
7.615
22,124,142
-0.20(-2.61%)
Jan 14, 2010
7.898
7.925
7.747
7.819
21,374,102
-0.07(-0.92%)
Jan 13, 2010
8.096
8.116
7.734
7.892
29,965,214
-0.20(-2.44%)
Jan 12, 2010
8.320
8.406
7.997
8.090
22,216,828
-0.29(-3.46%)
Jan 11, 2010
8.558
8.610
8.367
8.380
21,250,680
+0.11(+1.36%)
Jan 08, 2010
8.175
8.268
7.958
8.268
18,387,850
+0.18(+2.28%)
Jan 07, 2010
8.090
8.129
7.918
8.083
18,270,376
+0.01(+0.08%)
Jan 06, 2010
7.918
8.162
7.859
8.076
22,098,466
+0.29(+3.73%)
Jan 05, 2010
7.819
7.978
7.720
7.786
18,968,260
+0.01(+0.17%)
Jan 04, 2010
7.813
7.865
7.714
7.773
15,983,668
+0.27(+3.60%)
Dec 31, 2009
7.516
7.503
7.503
7.503
9,511,417
+0.10(+1.34%)
Dec 30, 2009
7.457
7.503
7.378
7.404
13,401,446
-0.17(-2.26%)
Dec 29, 2009
7.753
7.767
7.569
7.575
12,159,271
-0.13(-1.63%)
Dec 28, 2009
7.898
7.912
7.635
7.701
9,588,559
-0.07(-0.85%)
Dec 24, 2009
7.846
7.852
7.727
7.767
5,845,188
+0.01(+0.17%)
Dec 23, 2009
7.720
7.839
7.615
7.753
15,788,565
+0.18(+2.35%)
Dec 22, 2009
7.437
7.575
7.285
7.575
23,923,506
+0.16(+2.13%)
Dec 21, 2009
7.641
7.681
7.325
7.417
25,762,010
-0.13(-1.75%)
Dec 18, 2009
7.509
7.622
7.391
7.549
32,057,586
+0.07(+0.97%)
Dec 17, 2009
7.833
7.865
7.463
7.476
31,775,994
-0.61(-7.58%)
Dec 16, 2009
7.997
8.142
7.938
8.090
24,353,432
+0.19(+2.42%)
Dec 15, 2009
8.037
8.103
7.879
7.898
18,531,038
-0.16(-2.04%)
Dec 14, 2009
8.063
8.096
7.984
8.063
24,205,244
+0.12(+1.49%)
Dec 11, 2009
8.254
8.268
7.885
7.945
29,068,852
-0.30(-3.68%)
Dec 10, 2009
8.327
8.386
8.148
8.248
20,962,808
-0.01(-0.08%)
Dec 09, 2009
8.103
8.367
8.043
8.254
29,078,880
+0.21(+2.62%)
Dec 08, 2009
8.182
8.287
7.978
8.043
29,424,536
-0.25(-3.02%)
Dec 07, 2009
8.149
8.564
8.030
8.294
38,735,036
-0.18(-2.18%)
Dec 04, 2009
8.736
8.782
8.254
8.479
43,710,956
-0.45(-5.09%)
Dec 03, 2009
9.131
9.197
8.901
8.934
34,318,028
-0.34(-3.70%)
Dec 02, 2009
9.276
9.474
9.217
9.276
35,333,116
+0.14(+1.52%)
Dec 01, 2009
9.026
9.230
9.019
9.138
27,535,136
+0.35(+3.98%)
Nov 30, 2009
8.637
8.927
8.591
8.789
25,709,984
+0.10(+1.14%)
Nov 27, 2009
8.571
8.861
8.505
8.690
23,639,068
-0.45(-4.91%)
Nov 25, 2009
9.092
9.145
9.019
9.138
23,251,442
+0.30(+3.36%)
Nov 24, 2009
9.046
9.046
8.769
8.841
24,980,308
-0.13(-1.40%)
Nov 23, 2009
9.026
9.164
8.881
8.967
28,699,516
+0.25(+2.87%)
Nov 20, 2009
8.637
8.756
8.485
8.716
25,824,252
-0.07(-0.75%)
Nov 19, 2009
8.578
8.828
8.406
8.782
23,708,358
+0.11(+1.29%)
Nov 18, 2009
8.756
8.894
8.597
8.670
33,274,302
-0.02(-0.23%)
Nov 17, 2009
8.479
8.690
8.393
8.690
25,608,458
+0.07(+0.84%)
Nov 16, 2009
8.610
8.749
8.512
8.617
29,083,292
+0.24(+2.83%)
Nov 13, 2009
8.142
8.419
8.103
8.380
27,859,146
+0.28(+3.50%)
Nov 12, 2009
8.301
8.367
7.991
8.096
29,133,724
-0.30(-3.61%)
Nov 11, 2009
8.518
8.630
8.353
8.400
27,918,890
+0.09(+1.03%)
Nov 10, 2009
8.241
8.406
8.083
8.314
26,286,274
+0.00(+0.00%)
Nov 09, 2009
8.228
8.400
8.195
8.314
34,201,288
+0.37(+4.65%)
Nov 06, 2009
7.767
8.024
7.747
7.945
31,305,416
+0.29(+3.79%)
Nov 05, 2009
7.787
7.872
7.635
7.654
23,019,618
-0.12(-1.53%)
Nov 04, 2009
7.886
7.958
7.602
7.773
56,679,836
+0.07(+0.94%)
Nov 03, 2009
7.035
7.714
6.962
7.701
46,021,468
+0.57(+8.05%)
Nov 02, 2009
7.206
7.345
6.923
7.127
36,547,116
+0.11(+1.50%)
Oct 30, 2009
7.266
7.298
6.731
7.022
38,507,068
-0.30(-4.14%)
Oct 29, 2009
7.074
7.384
6.962
7.325
31,952,582
+0.41(+5.91%)
Oct 28, 2009
7.292
7.483
6.877
6.916
38,188,392
-0.53(-7.09%)
Oct 27, 2009
7.457
7.470
7.193
7.444
29,299,082
-0.01(-0.09%)
Oct 26, 2009
7.918
8.083
7.424
7.450
33,890,816
-0.53(-6.61%)
Oct 23, 2009
7.964
8.011
7.892
7.978
35,624,644
+0.09(+1.17%)
Oct 22, 2009
7.925
7.987
7.793
7.885
24,230,148
-0.05(-0.58%)
Oct 21, 2009
7.879
8.241
7.839
7.931
32,629,784
-0.02(-0.25%)
Oct 20, 2009
7.833
8.043
7.819
7.951
31,901,112
-0.28(-3.44%)
Oct 19, 2009
8.182
8.314
7.984
8.235
28,586,948
+0.07(+0.89%)
Oct 16, 2009
7.879
8.202
7.819
8.162
34,100,684
+0.22(+2.74%)
Oct 15, 2009
8.017
8.182
7.918
7.945
29,976,618
-0.28(-3.45%)
Oct 14, 2009
8.386
8.393
8.162
8.228
27,974,392
-0.06(-0.72%)
Oct 13, 2009
8.142
8.380
8.043
8.287
36,012,616
+0.24(+3.03%)
Oct 12, 2009
8.253
8.413
7.958
8.043
29,057,560
+0.09(+1.08%)
Oct 09, 2009
7.978
8.063
7.859
7.958
25,275,476
-0.11(-1.39%)
Oct 08, 2009
7.767
8.189
7.641
8.070
52,913,856
+0.49(+6.53%)
Oct 07, 2009
7.549
7.628
7.338
7.575
35,787,764
+0.09(+1.23%)
Oct 06, 2009
7.292
7.542
7.226
7.483
43,126,936
+0.62(+9.03%)
Oct 05, 2009
6.659
6.942
6.646
6.863
19,356,232
+0.24(+3.58%)
Oct 02, 2009
6.619
6.909
6.580
6.626
25,633,946
-0.05(-0.69%)
Oct 01, 2009
7.120
7.120
6.626
6.672
27,188,792
-0.39(-5.51%)
Sep 30, 2009
6.975
7.147
6.803
7.061
27,284,938
+0.21(+3.08%)
Sep 29, 2009
6.626
6.896
6.626
6.850
21,263,026
+0.05(+0.68%)
Sep 28, 2009
6.659
6.824
6.600
6.804
14,607,535
+0.15(+2.28%)
Sep 25, 2009
6.718
6.830
6.600
6.652
22,563,038
-0.18(-2.61%)
Sep 24, 2009
7.140
7.140
6.699
6.830
22,944,954
-0.18(-2.63%)
Sep 23, 2009
7.239
7.318
7.002
7.015
20,419,890
-0.24(-3.27%)
Sep 22, 2009
7.404
7.411
7.200
7.252
19,493,772
+0.16(+2.23%)
Sep 21, 2009
6.837
7.127
6.791
7.094
21,955,522
-0.09(-1.19%)
Sep 18, 2009
7.351
7.364
7.074
7.180
20,016,614
-0.26(-3.46%)
Sep 17, 2009
7.444
7.575
7.147
7.437
27,323,094
-0.03(-0.44%)
Sep 16, 2009
7.575
7.575
7.463
7.470
25,939,696
+0.18(+2.44%)
Sep 15, 2009
7.022
7.345
6.982
7.292
21,660,484
+0.26(+3.65%)
Sep 14, 2009
6.929
7.101
6.929
7.035
16,313,248
-0.07(-1.02%)
Sep 11, 2009
7.246
7.345
7.035
7.107
27,286,124
+0.09(+1.32%)
Sep 10, 2009
6.619
7.035
6.600
7.015
24,263,084
+0.32(+4.72%)
Sep 09, 2009
6.975
7.028
6.633
6.699
27,917,520
-0.22(-3.24%)
Sep 08, 2009
7.378
7.457
6.896
6.923
45,784,760
-0.09(-1.22%)
Sep 04, 2009
6.929
7.107
6.844
7.008
31,199,886
+0.01(+0.19%)
Sep 03, 2009
6.817
7.120
6.600
6.995
54,390,592
+0.28(+4.12%)
Sep 02, 2009
6.052
6.758
6.046
6.718
53,456,848
+0.76(+12.85%)
Sep 01, 2009
6.026
6.184
5.914
5.954
15,757,919
-0.11(-1.85%)
Aug 31, 2009
6.033
6.092
5.967
6.066
11,971,456
-0.09(-1.39%)
Aug 28, 2009
6.118
6.171
6.039
6.151
13,512,044
+0.15(+2.41%)
Aug 27, 2009
5.874
6.013
5.723
6.006
13,227,212
+0.13(+2.24%)
Aug 26, 2009
5.954
5.954
5.822
5.874
10,598,887
-0.08(-1.33%)
Aug 25, 2009
6.046
6.066
5.914
5.954
10,888,911
+0.02(+0.33%)
Aug 24, 2009
5.960
6.066
5.888
5.934
14,926,160
-0.01(-0.22%)
Aug 21, 2009
5.980
6.066
5.940
5.947
12,291,664
+0.07(+1.23%)
Aug 20, 2009
5.841
5.927
5.815
5.874
10,638,273
+0.01(+0.22%)
Aug 19, 2009
5.617
5.921
5.611
5.861
18,235,048
+0.13(+2.30%)
Aug 18, 2009
5.690
5.769
5.644
5.729
14,395,080
+0.11(+1.90%)
Aug 17, 2009
5.723
5.769
5.551
5.623
17,284,324
-0.32(-5.35%)
Aug 14, 2009
6.059
6.105
5.881
5.940
15,069,567
-0.09(-1.42%)
Aug 13, 2009
6.085
6.118
5.947
6.026
15,204,810
+0.08(+1.33%)
Aug 12, 2009
5.855
6.026
5.835
5.947
16,977,654
+0.08(+1.35%)
Aug 11, 2009
5.907
5.934
5.822
5.868
12,517,577
-0.07(-1.22%)
Aug 10, 2009
5.973
6.019
5.881
5.940
13,050,193
-0.14(-2.28%)
Aug 07, 2009
6.204
6.243
6.052
6.079
15,236,280
-0.15(-2.33%)
Aug 06, 2009
6.408
6.440
6.184
6.224
17,677,996
-0.13(-2.07%)
Aug 05, 2009
6.422
6.481
6.178
6.356
23,476,246
-0.12(-1.83%)
Aug 04, 2009
6.415
6.586
6.316
6.474
16,030,026
+0.12(+1.87%)
Aug 03, 2009
6.402
6.521
6.356
6.356
15,123,433
+0.10(+1.58%)
Jul 31, 2009
5.980
6.290
5.901
6.257
20,919,608
+0.33(+5.56%)
Jul 30, 2009
5.927
5.986
5.864
5.927
12,241,247
+0.16(+2.86%)
Jul 29, 2009
5.861
5.901
5.703
5.762
15,414,568
-0.18(-3.10%)
Jul 28, 2009
6.000
6.023
5.828
5.947
17,486,618
-0.13(-2.17%)
Jul 27, 2009
6.250
6.283
6.039
6.079
15,477,753
-0.15(-2.43%)
Jul 24, 2009
6.277
6.356
6.171
6.230
12,979,159
+0.02(+0.32%)
Jul 23, 2009
6.191
6.395
6.184
6.211
17,243,048
-0.05(-0.74%)
Jul 22, 2009
6.197
6.369
6.158
6.257
13,114,571
-0.03(-0.42%)
Jul 21, 2009
6.553
6.573
6.138
6.283
16,943,686
-0.19(-2.95%)
Jul 20, 2009
6.448
6.507
6.336
6.474
16,719,487
+0.26(+4.14%)
Jul 17, 2009
6.237
6.290
6.146
6.217
11,511,965
+0.01(+0.11%)
Jul 16, 2009
6.158
6.244
6.052
6.211
11,113,648
+0.02(+0.32%)
Jul 15, 2009
6.237
6.270
6.164
6.191
19,295,432
+0.22(+3.76%)
Jul 14, 2009
5.907
6.000
5.828
5.967
16,880,770
+0.16(+2.72%)
Jul 13, 2009
5.525
5.815
5.512
5.808
14,573,162
+0.15(+2.68%)
Jul 10, 2009
5.604
5.709
5.538
5.657
10,564,311
-0.43(-7.04%)
Jul 09, 2009
5.644
6.085
5.588
6.085
15,373,557
+0.53(+9.62%)
Jul 08, 2009
5.710
5.795
5.419
5.551
22,946,774
-0.21(-3.66%)
Jul 07, 2009
5.795
5.927
5.743
5.762
14,967,320
-0.01(-0.11%)
Jul 06, 2009
5.848
5.881
5.696
5.769
14,008,327
-0.26(-4.27%)
Jul 02, 2009
6.052
6.105
5.914
6.026
14,664,680
-0.22(-3.48%)
Jul 01, 2009
6.019
6.263
5.967
6.244
20,386,528
+0.42(+7.13%)
Jun 30, 2009
6.072
6.105
5.749
5.828
17,445,936
-0.24(-3.91%)
Jun 29, 2009
6.052
6.145
5.986
6.066
10,684,511
+0.05(+0.88%)
Jun 26, 2009
6.250
6.263
5.980
6.013
16,108,486
-0.16(-2.67%)
Jun 25, 2009
6.072
6.191
6.033
6.178
18,559,510
+0.20(+3.31%)
Jun 24, 2009
5.980
6.132
5.901
5.980
23,244,836
+0.19(+3.30%)
Jun 23, 2009
5.630
5.828
5.439
5.789
23,344,194
+0.22(+4.03%)
Jun 22, 2009
5.795
5.835
5.565
5.565
35,227,180
-0.51(-8.36%)
Jun 19, 2009
5.940
6.158
5.914
6.072
21,264,716
+0.20(+3.48%)
Jun 18, 2009
6.052
6.184
5.855
5.868
23,594,284
-0.20(-3.26%)
Jun 17, 2009
6.112
6.112
5.841
6.066
24,709,726
+0.01(+0.11%)
Jun 16, 2009
6.092
6.204
5.954
6.059
25,963,206
+0.13(+2.11%)
Jun 15, 2009
6.263
6.263
5.855
5.934
39,713,240
-0.33(-5.26%)
Jun 12, 2009
6.389
6.461
6.197
6.263
23,580,548
-0.26(-4.04%)
Jun 11, 2009
6.626
6.801
6.431
6.527
34,592,872
-0.17(-2.56%)
Jun 10, 2009
7.127
7.140
6.626
6.699
30,518,038
-0.30(-4.24%)
Jun 09, 2009
7.219
7.292
6.995
6.995
17,109,396
-0.07(-1.03%)
Jun 08, 2009
6.811
7.081
6.745
7.068
23,296,370
+0.05(+0.66%)
Jun 05, 2009
7.101
7.219
6.903
7.022
24,480,982
-0.43(-5.75%)
Jun 04, 2009
7.424
7.516
7.298
7.450
20,676,064
+0.23(+3.20%)
Jun 03, 2009
7.687
7.714
7.028
7.219
26,722,168
-0.58(-7.44%)
Jun 02, 2009
7.516
7.865
7.463
7.800
21,107,808
+0.28(+3.77%)
Jun 01, 2009
7.846
7.912
7.483
7.516
26,030,054
-0.24(-3.14%)
May 29, 2009
7.681
7.806
7.542
7.760
30,291,816
+0.42(+5.66%)
May 28, 2009
7.140
7.404
7.114
7.345
27,001,886
+0.32(+4.60%)
May 27, 2009
7.035
7.107
6.863
7.022
19,808,434
+0.01(+0.19%)
May 26, 2009
6.764
7.055
6.679
7.008
16,640,931
-0.04(-0.56%)
May 22, 2009
6.989
7.219
6.969
7.048
25,956,040
+0.13(+1.91%)
May 21, 2009
6.586
6.929
6.323
6.916
38,748,636
+0.32(+4.90%)
May 20, 2009
6.158
6.626
6.158
6.593
37,108,452
+0.55(+9.05%)
May 19, 2009
5.914
6.158
5.828
6.046
17,465,646
+0.20(+3.38%)
May 18, 2009
5.848
5.894
5.631
5.848
12,589,238
+0.00(+0.00%)
May 15, 2009
5.940
6.099
5.729
5.848
18,184,510
-0.13(-2.21%)
May 14, 2009
5.841
6.046
5.756
5.980
12,099,363
+0.08(+1.34%)
May 13, 2009
5.861
6.204
5.848
5.901
21,081,032
-0.09(-1.43%)
May 12, 2009
5.749
6.000
5.690
5.986
20,136,112
+0.34(+5.95%)
May 11, 2009
5.657
5.775
5.525
5.650
13,776,849
-0.11(-1.83%)
May 08, 2009
5.703
5.762
5.565
5.756
13,540,099
+0.12(+2.11%)
May 07, 2009
5.934
6.039
5.565
5.637
20,488,828
-0.17(-2.95%)
May 06, 2009
5.749
5.835
5.703
5.808
13,520,685
+0.24(+4.26%)
May 05, 2009
5.690
5.762
5.479
5.571
13,455,657
-0.01(-0.12%)
May 04, 2009
5.380
5.597
5.354
5.578
14,666,271
+0.28(+5.35%)
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.