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
Ultra QQQ 2X ETF
(NY:
QLD
)
91.76
+1.70 (+1.89%)
Official Closing Price
Updated: 8:00 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 (%)
Apr 30, 2008
2.537
2.574
2.464
2.478
430,617,984
-0.04(-1.65%)
Apr 29, 2008
2.475
2.542
2.469
2.520
337,660,896
+0.03(+1.26%)
Apr 28, 2008
2.490
2.527
2.477
2.488
235,659,664
+0.01(+0.45%)
Apr 25, 2008
2.498
2.499
2.418
2.477
336,838,816
+0.00(+0.19%)
Apr 24, 2008
2.455
2.546
2.400
2.473
491,052,192
+0.02(+0.91%)
Apr 23, 2008
2.430
2.469
2.405
2.450
365,959,840
+0.04(+1.77%)
Apr 22, 2008
2.434
2.442
2.353
2.408
371,564,224
-0.05(-2.01%)
Apr 21, 2008
2.424
2.473
2.413
2.457
320,472,704
+0.03(+1.12%)
Apr 18, 2008
2.417
2.457
2.387
2.430
526,513,792
+0.09(+3.87%)
Apr 17, 2008
2.306
2.349
2.262
2.339
395,077,568
+0.01(+0.29%)
Apr 16, 2008
2.234
2.334
2.231
2.333
462,940,384
+0.16(+7.38%)
Apr 15, 2008
2.194
2.200
2.135
2.172
476,067,072
+0.00(+0.14%)
Apr 14, 2008
2.189
2.213
2.164
2.169
425,230,816
-0.02(-1.12%)
Apr 11, 2008
2.269
2.278
2.180
2.194
533,841,184
-0.13(-5.61%)
Apr 10, 2008
2.263
2.353
2.263
2.324
400,532,000
+0.05(+2.23%)
Apr 09, 2008
2.314
2.318
2.232
2.273
408,393,120
-0.04(-1.84%)
Apr 08, 2008
2.313
2.343
2.288
2.316
270,884,960
-0.03(-1.10%)
Apr 07, 2008
2.383
2.413
2.336
2.342
341,971,424
-0.01(-0.52%)
Apr 04, 2008
2.357
2.407
2.311
2.354
385,031,232
+0.01(+0.30%)
Apr 03, 2008
2.291
2.363
2.285
2.347
308,371,616
+0.01(+0.50%)
Apr 02, 2008
2.339
2.375
2.289
2.335
327,767,104
+0.01(+0.42%)
Apr 01, 2008
2.221
2.336
2.215
2.326
318,681,632
+0.18(+8.37%)
Mar 31, 2008
2.138
2.177
2.124
2.146
261,894,736
+0.01(+0.42%)
Mar 28, 2008
2.116
2.212
2.110
2.137
333,892,544
-0.03(-1.39%)
Mar 27, 2008
2.219
2.228
2.146
2.167
330,024,640
-0.04(-1.97%)
Mar 26, 2008
2.245
2.261
2.198
2.211
314,248,544
-0.04(-1.84%)
Mar 25, 2008
2.245
2.283
2.205
2.252
339,624,000
+0.02(+0.69%)
Mar 24, 2008
2.110
2.253
2.109
2.237
344,333,312
+0.17(+7.98%)
Mar 21, 2008
2.025
2.093
2.000
2.071
398,628,160
-0.00(-0.16%)
Mar 20, 2008
2.025
2.093
2.000
2.075
398,468,352
+0.06(+3.00%)
Mar 19, 2008
2.131
2.142
2.008
2.014
535,445,120
-0.11(-5.19%)
Mar 18, 2008
2.012
2.125
1.997
2.125
491,660,896
+0.17(+8.96%)
Mar 17, 2008
1.921
1.993
1.901
1.950
597,982,080
-0.06(-3.05%)
Mar 14, 2008
2.124
2.125
1.967
2.011
660,807,680
-0.08(-3.61%)
Mar 13, 2008
2.014
2.118
1.975
2.087
694,499,520
+0.03(+1.52%)
Mar 12, 2008
2.093
2.131
2.050
2.055
374,263,424
-0.04(-1.89%)
Mar 11, 2008
1.984
2.097
1.952
2.095
491,081,536
+0.17(+8.98%)
Mar 10, 2008
2.000
2.011
1.920
1.922
441,149,472
-0.08(-3.88%)
Mar 07, 2008
1.990
2.059
1.941
2.000
523,209,120
-0.01(-0.53%)
Mar 06, 2008
2.105
2.122
2.006
2.011
406,662,816
-0.11(-5.09%)
Mar 05, 2008
2.097
2.146
2.074
2.119
504,886,432
+0.04(+1.92%)
Mar 04, 2008
2.038
2.099
2.003
2.079
543,620,288
+0.02(+0.82%)
Mar 03, 2008
2.090
2.096
2.025
2.062
392,792,864
-0.05(-2.17%)
Feb 29, 2008
2.161
2.174
2.084
2.108
404,591,680
-0.06(-2.98%)
Feb 28, 2008
2.211
2.250
2.172
2.172
279,975,392
-0.05(-2.15%)
Feb 27, 2008
2.177
2.244
2.167
2.220
309,514,976
+0.01(+0.64%)
Feb 26, 2008
2.164
2.248
2.138
2.206
341,408,800
+0.02(+0.93%)
Feb 25, 2008
2.164
2.207
2.135
2.186
306,472,704
+0.01(+0.41%)
Feb 22, 2008
2.168
2.177
2.081
2.177
360,488,256
+0.02(+0.88%)
Feb 21, 2008
2.235
2.245
2.137
2.158
303,102,272
-0.03(-1.53%)
Feb 20, 2008
2.129
2.210
2.128
2.191
349,347,616
+0.02(+0.92%)
Feb 19, 2008
2.243
2.250
2.131
2.171
309,617,280
-0.02(-0.95%)
Feb 18, 2008
2.178
2.200
2.150
2.192
0
+0.00(+0.00%)
Feb 15, 2008
2.178
2.200
2.150
2.192
251,891,696
-0.01(-0.36%)
Feb 14, 2008
2.288
2.288
2.193
2.200
361,216,896
-0.07(-3.16%)
Feb 13, 2008
2.239
2.292
2.221
2.272
239,750,800
+0.08(+3.56%)
Feb 12, 2008
2.238
2.267
2.157
2.194
337,333,312
-0.02(-0.74%)
Feb 11, 2008
2.190
2.229
2.162
2.210
286,001,952
+0.05(+2.24%)
Feb 08, 2008
2.128
2.185
2.103
2.162
349,527,328
+0.03(+1.29%)
Feb 07, 2008
2.042
2.186
2.028
2.134
530,470,368
+0.04(+2.05%)
Feb 06, 2008
2.200
2.227
2.075
2.091
323,691,264
-0.09(-4.25%)
Feb 05, 2008
2.226
2.273
2.172
2.184
399,830,752
-0.11(-4.76%)
Feb 04, 2008
2.374
2.378
2.287
2.293
237,610,480
-0.08(-3.50%)
Feb 01, 2008
2.361
2.403
2.303
2.376
382,603,968
+0.08(+3.26%)
Jan 31, 2008
2.197
2.373
2.193
2.301
502,639,392
+0.05(+2.32%)
Jan 30, 2008
2.238
2.349
2.232
2.249
424,057,088
-0.00(-0.12%)
Jan 29, 2008
2.274
2.283
2.219
2.252
255,138,624
+0.00(+0.12%)
Jan 28, 2008
2.213
2.260
2.174
2.249
363,885,664
+0.04(+1.87%)
Jan 25, 2008
2.408
2.408
2.205
2.208
481,229,760
-0.10(-4.38%)
Jan 24, 2008
2.246
2.314
2.225
2.309
414,798,112
+0.07(+2.91%)
Jan 23, 2008
2.075
2.249
1.978
2.243
841,491,840
+0.02(+0.88%)
Jan 22, 2008
2.102
2.299
2.065
2.224
607,921,024
-0.13(-5.44%)
Jan 21, 2008
2.396
2.443
2.321
2.352
0
+0.00(+0.00%)
Jan 18, 2008
2.396
2.443
2.321
2.352
441,487,328
-0.01(-0.54%)
Jan 17, 2008
2.458
2.492
2.346
2.365
490,410,976
-0.07(-2.75%)
Jan 16, 2008
2.452
2.528
2.373
2.431
493,814,432
-0.07(-2.94%)
Jan 15, 2008
2.577
2.595
2.469
2.505
346,318,144
-0.12(-4.57%)
Jan 14, 2008
2.607
2.649
2.575
2.625
292,757,408
+0.07(+2.61%)
Jan 11, 2008
2.631
2.631
2.510
2.558
340,836,736
-0.07(-2.76%)
Jan 10, 2008
2.592
2.697
2.576
2.631
584,103,744
+0.00(+0.06%)
Jan 09, 2008
2.552
2.650
2.489
2.629
540,382,592
+0.08(+3.20%)
Jan 08, 2008
2.685
2.741
2.539
2.548
402,933,568
-0.12(-4.60%)
Jan 07, 2008
2.707
2.725
2.594
2.670
432,728,832
-0.03(-1.29%)
Jan 04, 2008
2.865
2.869
2.684
2.705
316,170,528
-0.26(-8.65%)
Jan 03, 2008
2.939
2.979
2.909
2.962
168,523,792
+0.02(+0.57%)
Jan 02, 2008
3.048
3.066
2.907
2.945
242,056,112
-0.10(-3.19%)
Jan 01, 2008
3.066
3.102
3.034
3.042
75,997,872
+0.00(+0.00%)
Dec 31, 2007
3.066
3.102
3.034
3.042
75,932,640
-0.06(-1.83%)
Dec 28, 2007
3.136
3.149
3.063
3.099
96,960,632
-0.01(-0.28%)
Dec 27, 2007
3.174
3.191
3.096
3.107
79,558,176
-0.09(-2.78%)
Dec 26, 2007
3.156
3.208
3.129
3.196
56,629,436
+0.03(+1.02%)
Dec 24, 2007
3.116
3.184
3.116
3.164
31,629,038
+0.04(+1.18%)
Dec 21, 2007
3.085
3.127
3.072
3.127
111,031,016
+0.10(+3.47%)
Dec 20, 2007
2.966
3.025
2.916
3.022
163,890,176
-0.04(-1.17%)
Dec 19, 2007
3.033
3.071
3.002
3.058
167,959,776
+0.03(+0.92%)
Dec 18, 2007
3.083
3.083
2.951
3.030
184,627,232
+0.01(+0.18%)
Dec 17, 2007
3.156
3.166
3.015
3.025
176,137,440
-0.15(-4.58%)
Dec 14, 2007
3.190
3.251
3.167
3.170
129,838,200
-0.05(-1.53%)
Dec 13, 2007
3.219
3.255
3.175
3.220
161,965,152
-0.05(-1.47%)
Dec 12, 2007
3.312
3.355
3.164
3.268
154,764,304
+0.04(+1.34%)
Dec 11, 2007
3.380
3.416
3.207
3.225
173,692,816
-0.15(-4.31%)
Dec 10, 2007
3.355
3.393
3.348
3.370
96,223,088
+0.02(+0.59%)
Dec 07, 2007
3.388
3.388
3.316
3.350
125,407,704
+0.02(+0.67%)
Dec 06, 2007
3.278
3.354
3.259
3.328
124,690,320
+0.07(+2.23%)
Dec 05, 2007
3.228
3.278
3.204
3.255
150,321,120
+0.11(+3.54%)
Dec 04, 2007
3.121
3.177
3.108
3.144
144,834,592
-0.03(-0.96%)
Dec 03, 2007
3.197
3.251
3.163
3.174
95,169,144
-0.06(-1.83%)
Nov 30, 2007
3.399
3.399
3.180
3.233
223,801,760
-0.02(-0.74%)
Nov 29, 2007
3.219
3.296
3.203
3.258
146,843,360
+0.02(+0.76%)
Nov 28, 2007
3.141
3.272
3.128
3.233
159,844,640
+0.18(+6.00%)
Nov 27, 2007
3.001
3.072
2.959
3.050
184,141,216
+0.09(+3.09%)
Nov 26, 2007
3.081
3.115
2.936
2.959
160,593,664
-0.08(-2.68%)
Nov 23, 2007
3.035
3.064
2.994
3.040
59,280,676
+0.07(+2.44%)
Nov 21, 2007
3.010
3.092
2.932
2.968
206,512,256
-0.09(-3.06%)
Nov 20, 2007
3.081
3.168
2.942
3.062
235,593,744
+0.02(+0.75%)
Nov 19, 2007
3.082
3.130
3.003
3.039
164,048,448
-0.08(-2.55%)
Nov 16, 2007
3.097
3.134
2.995
3.118
143,732,784
+0.06(+1.97%)
Nov 15, 2007
3.073
3.144
2.999
3.058
141,135,792
-0.06(-1.89%)
Nov 14, 2007
3.258
3.258
3.064
3.117
149,551,456
-0.04(-1.36%)
Nov 13, 2007
3.019
3.176
3.004
3.160
146,191,952
+0.24(+8.10%)
Nov 12, 2007
3.074
3.115
2.919
2.923
176,826,992
-0.16(-5.25%)
Nov 09, 2007
3.179
3.241
3.081
3.085
205,662,688
-0.19(-5.69%)
Nov 08, 2007
3.535
3.535
3.191
3.271
243,738,656
-0.25(-7.14%)
Nov 07, 2007
3.612
3.690
3.513
3.523
128,133,472
-0.17(-4.68%)
Nov 06, 2007
3.681
3.705
3.587
3.696
100,354,600
+0.06(+1.64%)
Nov 05, 2007
3.634
3.668
3.560
3.636
107,175,048
-0.04(-1.22%)
Nov 02, 2007
3.668
3.687
3.564
3.681
139,610,832
+0.04(+1.06%)
Nov 01, 2007
3.710
3.731
3.615
3.642
162,296,912
-0.11(-3.00%)
Oct 31, 2007
3.673
3.764
3.616
3.755
107,972,800
+0.11(+3.13%)
Oct 30, 2007
3.617
3.693
3.608
3.641
75,809,872
+0.00(+0.02%)
Oct 29, 2007
3.643
3.664
3.603
3.640
92,759,680
+0.04(+0.98%)
Oct 26, 2007
3.632
3.650
3.548
3.605
97,862,392
+0.04(+1.26%)
Oct 25, 2007
3.603
3.620
3.457
3.560
132,202,328
-0.04(-1.13%)
Oct 24, 2007
3.588
3.616
3.439
3.601
173,868,640
-0.02(-0.62%)
Oct 23, 2007
3.572
3.652
3.539
3.623
88,643,504
+0.12(+3.47%)
Oct 22, 2007
3.378
3.509
3.369
3.502
138,692,144
+0.07(+2.11%)
Oct 19, 2007
3.602
3.602
3.418
3.430
149,823,392
-0.17(-4.78%)
Oct 18, 2007
3.544
3.617
3.517
3.602
72,703,872
+0.02(+0.68%)
Oct 17, 2007
3.581
3.588
3.460
3.578
78,988,936
+0.07(+2.14%)
Oct 16, 2007
3.478
3.538
3.462
3.503
66,082,344
-0.02(-0.46%)
Oct 15, 2007
3.581
3.593
3.463
3.519
60,916,032
-0.06(-1.67%)
Oct 12, 2007
3.494
3.579
3.478
3.579
53,765,508
+0.10(+2.89%)
Oct 11, 2007
3.613
3.630
3.410
3.478
105,528,800
-0.10(-2.91%)
Oct 10, 2007
3.557
3.583
3.535
3.583
52,480,188
+0.02(+0.56%)
Oct 09, 2007
3.545
3.568
3.515
3.563
50,630,544
+0.04(+1.13%)
Oct 08, 2007
3.482
3.528
3.471
3.523
40,820,724
+0.03(+0.75%)
Oct 05, 2007
3.399
3.496
3.389
3.496
61,500,900
+0.15(+4.62%)
Oct 04, 2007
3.348
3.356
3.297
3.342
36,040,228
+0.02(+0.46%)
Oct 03, 2007
3.365
3.390
3.317
3.327
40,039,316
-0.05(-1.54%)
Oct 02, 2007
3.380
3.389
3.347
3.379
37,121,016
+0.01(+0.23%)
Oct 01, 2007
3.320
3.403
3.319
3.371
45,773,824
+0.06(+1.71%)
Sep 28, 2007
3.329
3.343
3.278
3.314
46,111,236
-0.02(-0.60%)
Sep 27, 2007
3.337
3.338
3.303
3.334
36,381,648
+0.04(+1.31%)
Sep 26, 2007
3.297
3.322
3.271
3.291
50,922,356
+0.03(+0.89%)
Sep 25, 2007
3.178
3.267
3.176
3.262
42,111,884
+0.06(+1.74%)
Sep 24, 2007
3.190
3.251
3.174
3.206
52,259,476
+0.03(+1.08%)
Sep 21, 2007
3.167
3.197
3.157
3.172
38,202,884
+0.04(+1.21%)
Sep 20, 2007
3.139
3.163
3.120
3.134
49,443,360
-0.02(-0.64%)
Sep 19, 2007
3.172
3.205
3.129
3.154
74,398,424
+0.02(+0.60%)
Sep 18, 2007
3.020
3.141
2.991
3.135
84,250,512
+0.16(+5.22%)
Sep 17, 2007
3.007
3.022
2.962
2.980
51,371,868
-0.05(-1.68%)
Sep 14, 2007
2.989
3.049
2.978
3.031
44,298,512
-0.00(-0.01%)
Sep 13, 2007
3.049
3.053
3.005
3.031
56,677,904
+0.01(+0.44%)
Sep 12, 2007
2.994
3.057
2.986
3.018
58,517,304
+0.01(+0.44%)
Sep 11, 2007
2.954
3.012
2.946
3.005
71,954,096
+0.07(+2.53%)
Sep 10, 2007
2.970
2.984
2.872
2.930
90,937,440
-0.00(-0.16%)
Sep 07, 2007
2.965
2.971
2.889
2.935
102,571,720
-0.10(-3.30%)
Sep 06, 2007
3.053
3.063
2.997
3.035
65,727,352
-0.01(-0.26%)
Sep 05, 2007
3.107
3.107
3.004
3.043
83,831,176
-0.06(-2.06%)
Sep 04, 2007
3.019
3.144
3.019
3.107
60,771,544
+0.10(+3.49%)
Aug 31, 2007
3.005
3.029
2.975
3.003
73,132,312
+0.05(+1.75%)
Aug 30, 2007
2.896
2.989
2.868
2.951
100,384,896
+0.04(+1.54%)
Aug 29, 2007
2.792
2.913
2.789
2.906
67,107,000
+0.15(+5.50%)
Aug 28, 2007
2.864
2.881
2.754
2.755
90,692,264
-0.12(-4.28%)
Aug 27, 2007
2.915
2.931
2.877
2.878
37,106,764
-0.06(-1.96%)
Aug 24, 2007
2.838
2.937
2.828
2.936
47,475,552
+0.08(+2.96%)
Aug 23, 2007
2.882
2.892
2.816
2.851
70,510,424
-0.01(-0.41%)
Aug 22, 2007
2.826
2.871
2.821
2.863
56,351,356
+0.07(+2.33%)
Aug 21, 2007
2.733
2.804
2.718
2.798
61,467,860
+0.08(+2.82%)
Aug 20, 2007
2.733
2.756
2.683
2.721
78,455,632
+0.02(+0.65%)
Aug 17, 2007
2.670
2.746
2.631
2.704
96,790,080
+0.09(+3.56%)
Aug 16, 2007
2.649
2.670
2.495
2.611
223,048,464
-0.06(-2.29%)
Aug 15, 2007
2.760
2.809
2.663
2.672
97,248,792
-0.10(-3.70%)
Aug 14, 2007
2.875
2.889
2.772
2.775
82,179,872
-0.09(-3.19%)
Aug 13, 2007
2.887
2.906
2.859
2.866
59,742,356
+0.04(+1.30%)
Aug 10, 2007
2.828
2.901
2.758
2.829
139,571,120
-0.05(-1.88%)
Aug 09, 2007
3.000
3.043
2.865
2.884
113,951,832
-0.15(-4.99%)
Aug 08, 2007
2.990
3.054
2.974
3.035
70,287,040
+0.09(+2.93%)
Aug 07, 2007
2.906
3.001
2.863
2.949
91,442,888
+0.04(+1.23%)
Aug 06, 2007
2.863
2.927
2.812
2.913
95,594,944
+0.05(+1.60%)
Aug 03, 2007
2.908
2.975
2.863
2.867
82,179,800
-0.11(-3.63%)
Aug 02, 2007
2.928
2.982
2.905
2.975
61,615,024
+0.06(+1.98%)
Aug 01, 2007
2.861
2.923
2.812
2.917
165,099,072
+0.03(+1.21%)
Jul 31, 2007
3.052
3.056
2.867
2.882
116,689,600
-0.13(-4.26%)
Jul 30, 2007
2.965
3.026
2.933
3.010
109,114,512
+0.08(+2.82%)
Jul 27, 2007
3.047
3.077
2.928
2.928
110,671,920
-0.12(-3.98%)
Jul 26, 2007
3.101
3.119
2.944
3.049
108,493,280
-0.07(-2.21%)
Jul 25, 2007
3.135
3.146
3.071
3.118
60,268,512
+0.00(+0.14%)
Jul 24, 2007
3.152
3.202
3.070
3.114
74,198,784
-0.09(-2.72%)
Jul 23, 2007
3.216
3.228
3.181
3.201
31,744,954
-0.01(-0.16%)
Jul 20, 2007
3.230
3.238
3.160
3.206
46,968,312
-0.03(-0.84%)
Jul 19, 2007
3.248
3.276
3.229
3.233
32,358,132
+0.01(+0.44%)
Jul 18, 2007
3.187
3.219
3.148
3.219
41,800,404
+0.00(+0.10%)
Jul 17, 2007
3.190
3.232
3.184
3.216
26,829,754
+0.03(+1.00%)
Jul 16, 2007
3.181
3.207
3.165
3.184
29,504,250
-0.00(-0.11%)
Jul 13, 2007
3.148
3.192
3.143
3.187
30,421,406
+0.05(+1.47%)
Jul 12, 2007
3.066
3.153
3.062
3.141
32,469,026
+0.08(+2.58%)
Jul 11, 2007
2.995
3.062
2.989
3.062
36,767,788
+0.05(+1.69%)
Jul 10, 2007
3.032
3.060
3.004
3.011
35,231,584
-0.05(-1.63%)
Jul 09, 2007
3.057
3.071
3.038
3.061
21,232,884
+0.00(+0.09%)
Jul 06, 2007
3.038
3.060
3.011
3.058
25,277,242
+0.04(+1.21%)
Jul 05, 2007
2.988
3.044
2.985
3.022
35,327,800
+0.03(+1.14%)
Jul 03, 2007
2.965
2.988
2.957
2.988
19,122,642
+0.03(+1.15%)
Jul 02, 2007
2.917
2.957
2.914
2.954
30,975,222
+0.04(+1.27%)
Jun 29, 2007
2.926
2.939
2.859
2.917
50,234,036
+0.02(+0.62%)
Jun 28, 2007
2.893
2.935
2.890
2.899
42,910,744
+0.01(+0.25%)
Jun 27, 2007
2.805
2.901
2.801
2.891
50,961,300
+0.06(+2.28%)
Jun 26, 2007
2.872
2.872
2.805
2.827
52,754,092
-0.03(-1.13%)
Jun 25, 2007
2.877
2.904
2.816
2.859
48,185,340
-0.01(-0.49%)
Jun 22, 2007
2.909
2.924
2.854
2.873
64,820,632
-0.06(-1.96%)
Jun 21, 2007
2.877
2.935
2.849
2.930
49,856,508
+0.05(+1.88%)
Jun 20, 2007
2.932
2.950
2.870
2.877
35,397,924
-0.05(-1.79%)
Jun 19, 2007
2.915
2.944
2.902
2.929
25,110,902
-0.00(-0.13%)
Jun 18, 2007
2.942
2.946
2.921
2.933
15,655,582
-0.00(-0.10%)
Jun 15, 2007
2.907
2.945
2.907
2.936
21,859,106
+0.05(+1.88%)
Jun 14, 2007
2.854
2.894
2.854
2.881
26,275,286
+0.05(+1.77%)
Jun 13, 2007
2.799
2.847
2.785
2.831
45,743,656
+0.05(+1.98%)
Jun 12, 2007
2.783
2.839
2.772
2.777
49,416,192
-0.04(-1.36%)
Jun 11, 2007
2.827
2.860
2.810
2.815
28,206,140
-0.01(-0.39%)
Jun 08, 2007
2.762
2.831
2.739
2.826
53,149,300
+0.07(+2.68%)
Jun 07, 2007
2.831
2.872
2.752
2.752
80,009,808
-0.10(-3.34%)
Jun 06, 2007
2.884
2.887
2.837
2.847
47,442,316
-0.07(-2.28%)
Jun 05, 2007
2.894
2.914
2.858
2.914
44,021,540
+0.00(+0.14%)
Jun 04, 2007
2.879
2.920
2.873
2.910
18,118,074
+0.01(+0.29%)
Jun 01, 2007
2.915
2.935
2.889
2.901
26,428,352
-0.00(-0.08%)
May 31, 2007
2.881
2.907
2.870
2.904
30,580,798
+0.04(+1.26%)
May 30, 2007
2.778
2.870
2.767
2.868
37,159,176
+0.05(+1.77%)
May 29, 2007
2.790
2.829
2.776
2.818
30,902,488
+0.04(+1.28%)
May 25, 2007
2.762
2.795
2.751
2.782
26,640,582
+0.03(+1.07%)
May 24, 2007
2.825
2.857
2.728
2.753
62,934,560
-0.08(-2.83%)
May 23, 2007
2.876
2.896
2.828
2.833
27,545,900
-0.03(-0.88%)
May 22, 2007
2.853
2.885
2.836
2.858
24,765,142
+0.00(+0.12%)
May 21, 2007
2.820
2.879
2.813
2.854
48,393,688
+0.04(+1.39%)
May 18, 2007
2.790
2.816
2.777
2.815
27,736,474
+0.05(+1.64%)
May 17, 2007
2.790
2.802
2.768
2.770
24,954,346
-0.03(-1.07%)
May 16, 2007
2.760
2.802
2.725
2.800
36,572,092
+0.05(+1.86%)
May 15, 2007
2.786
2.820
2.733
2.749
45,518,704
-0.04(-1.44%)
May 14, 2007
2.831
2.842
2.760
2.789
39,945,448
-0.04(-1.44%)
May 11, 2007
2.764
2.831
2.761
2.830
35,984,452
+0.07(+2.35%)
May 10, 2007
2.814
2.832
2.747
2.765
49,600,504
-0.07(-2.51%)
May 09, 2007
2.807
2.854
2.796
2.836
28,764,132
+0.02(+0.74%)
May 08, 2007
2.791
2.831
2.776
2.815
29,060,674
-0.00(-0.05%)
May 07, 2007
2.819
2.833
2.809
2.816
16,105,680
-0.01(-0.23%)
May 04, 2007
2.834
2.847
2.793
2.823
27,767,556
+0.01(+0.24%)
May 03, 2007
2.805
2.828
2.793
2.816
28,561,882
+0.02(+0.77%)
May 02, 2007
2.754
2.813
2.754
2.795
25,260,934
+0.04(+1.28%)
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.