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, 2014
5.971
6.065
5.936
6.054
33,260,552
+0.03(+0.53%)
Apr 29, 2014
5.965
6.044
5.907
6.022
31,805,884
+0.09(+1.50%)
Apr 28, 2014
5.943
6.014
5.742
5.933
74,951,968
+0.04(+0.72%)
Apr 25, 2014
6.012
6.025
5.862
5.891
43,096,996
-0.20(-3.23%)
Apr 24, 2014
6.170
6.170
5.955
6.087
47,709,064
+0.12(+1.95%)
Apr 23, 2014
6.079
6.082
5.963
5.971
32,096,158
-0.11(-1.80%)
Apr 22, 2014
6.020
6.107
6.003
6.080
28,315,172
+0.10(+1.61%)
Apr 21, 2014
5.925
5.984
5.870
5.983
35,742,140
+0.09(+1.51%)
Apr 17, 2014
5.852
5.894
5.894
5.894
70,559,400
+0.00(+0.06%)
Apr 16, 2014
5.843
5.894
5.748
5.891
45,184,336
+0.15(+2.60%)
Apr 15, 2014
5.743
5.806
5.502
5.741
91,606,432
+0.04(+0.64%)
Apr 14, 2014
5.713
5.764
5.599
5.705
75,781,928
+0.09(+1.52%)
Apr 11, 2014
5.648
5.781
5.594
5.619
88,202,008
-0.13(-2.32%)
Apr 10, 2014
6.134
6.137
5.718
5.753
124,168,128
-0.38(-6.17%)
Apr 09, 2014
5.972
6.138
5.940
6.131
53,699,120
+0.20(+3.46%)
Apr 08, 2014
5.833
5.942
5.793
5.926
68,978,040
+0.10(+1.75%)
Apr 07, 2014
5.860
5.967
5.739
5.824
92,915,272
-0.11(-1.79%)
Apr 04, 2014
6.347
6.363
5.902
5.930
116,131,856
-0.34(-5.40%)
Apr 03, 2014
6.383
6.401
6.198
6.268
52,397,708
-0.10(-1.57%)
Apr 02, 2014
6.389
6.402
6.311
6.368
54,548,188
+0.03(+0.53%)
Apr 01, 2014
6.179
6.343
6.178
6.334
56,664,564
+0.21(+3.49%)
Mar 31, 2014
6.127
6.201
6.115
6.121
54,333,160
+0.08(+1.37%)
Mar 28, 2014
6.052
6.168
6.003
6.038
52,767,808
+0.03(+0.42%)
Mar 27, 2014
6.068
6.119
5.948
6.013
69,216,304
-0.07(-1.11%)
Mar 26, 2014
6.306
6.331
6.079
6.081
82,109,344
-0.16(-2.57%)
Mar 25, 2014
6.268
6.346
6.140
6.241
86,842,104
+0.04(+0.59%)
Mar 24, 2014
6.359
6.368
6.089
6.205
99,867,776
-0.11(-1.68%)
Mar 21, 2014
6.540
6.549
6.289
6.311
86,292,296
-0.16(-2.44%)
Mar 20, 2014
6.395
6.507
6.367
6.468
49,849,388
+0.03(+0.49%)
Mar 19, 2014
6.509
6.522
6.348
6.437
65,154,748
-0.07(-1.04%)
Mar 18, 2014
6.366
6.518
6.364
6.505
54,930,636
+0.15(+2.39%)
Mar 17, 2014
6.320
6.454
6.315
6.353
47,040,744
+0.11(+1.83%)
Mar 14, 2014
6.285
6.343
6.238
6.239
65,583,860
-0.09(-1.44%)
Mar 13, 2014
6.563
6.566
6.270
6.330
89,422,784
-0.18(-2.77%)
Mar 12, 2014
6.408
6.518
6.359
6.510
55,918,820
+0.04(+0.69%)
Mar 11, 2014
6.553
6.585
6.427
6.465
69,039,704
-0.05(-0.81%)
Mar 10, 2014
6.504
6.527
6.438
6.518
39,566,524
+0.01(+0.15%)
Mar 07, 2014
6.619
6.629
6.444
6.508
63,123,496
-0.06(-0.97%)
Mar 06, 2014
6.615
6.627
6.528
6.572
46,065,476
-0.02(-0.23%)
Mar 05, 2014
6.572
6.610
6.546
6.588
43,151,624
+0.04(+0.55%)
Mar 04, 2014
6.527
6.575
6.516
6.551
66,403,144
+0.16(+2.55%)
Mar 03, 2014
6.360
6.422
6.275
6.388
52,956,012
-0.09(-1.46%)
Feb 28, 2014
6.497
6.574
6.372
6.483
54,180,880
-0.02(-0.27%)
Feb 27, 2014
6.420
6.513
6.399
6.501
41,730,784
+0.08(+1.32%)
Feb 26, 2014
6.467
6.503
6.367
6.416
59,040,164
-0.01(-0.16%)
Feb 25, 2014
6.460
6.488
6.388
6.427
57,269,352
-0.02(-0.31%)
Feb 24, 2014
6.399
6.502
6.370
6.446
35,843,448
+0.08(+1.20%)
Feb 21, 2014
6.433
6.452
6.361
6.370
46,599,492
-0.02(-0.28%)
Feb 20, 2014
6.343
6.417
6.290
6.388
56,811,968
+0.05(+0.82%)
Feb 19, 2014
6.396
6.428
6.308
6.336
58,391,712
-0.09(-1.36%)
Feb 18, 2014
6.377
6.447
6.351
6.423
32,804,532
+0.06(+0.98%)
Feb 14, 2014
6.329
6.361
6.361
6.361
85,679,968
+0.03(+0.45%)
Feb 13, 2014
6.151
6.345
6.151
6.333
52,882,488
+0.09(+1.46%)
Feb 12, 2014
6.246
6.271
6.207
6.242
49,895,096
+0.02(+0.40%)
Feb 11, 2014
6.105
6.244
6.095
6.217
59,702,372
+0.14(+2.27%)
Feb 10, 2014
6.006
6.087
6.003
6.079
44,483,212
+0.07(+1.18%)
Feb 07, 2014
5.874
6.020
5.838
6.009
55,599,492
+0.21(+3.58%)
Feb 06, 2014
5.695
5.819
5.693
5.801
42,250,076
+0.14(+2.46%)
Feb 05, 2014
5.654
5.703
5.535
5.662
55,043,756
-0.03(-0.52%)
Feb 04, 2014
5.666
5.737
5.633
5.692
60,452,908
+0.08(+1.35%)
Feb 03, 2014
5.862
5.911
5.580
5.616
89,853,848
-0.26(-4.49%)
Jan 31, 2014
5.782
5.937
5.769
5.880
61,740,384
-0.03(-0.43%)
Jan 30, 2014
5.844
5.951
5.830
5.905
49,325,612
+0.20(+3.52%)
Jan 29, 2014
5.726
5.811
5.679
5.705
99,626,280
-0.12(-2.12%)
Jan 28, 2014
5.772
5.838
5.754
5.828
47,680,044
-0.01(-0.15%)
Jan 27, 2014
5.954
5.969
5.746
5.837
103,371,600
-0.11(-1.79%)
Jan 24, 2014
6.135
6.151
5.943
5.943
77,587,080
-0.25(-4.07%)
Jan 23, 2014
6.197
6.198
6.108
6.196
51,278,272
-0.04(-0.72%)
Jan 22, 2014
6.234
6.266
6.199
6.241
35,086,152
+0.04(+0.59%)
Jan 21, 2014
6.191
6.209
6.101
6.204
41,521,848
+0.09(+1.51%)
Jan 17, 2014
6.146
6.112
6.112
6.112
74,757,928
-0.07(-1.17%)
Jan 16, 2014
6.168
6.200
6.151
6.185
36,757,748
+0.01(+0.11%)
Jan 15, 2014
6.081
6.205
6.119
6.178
53,038,728
+0.10(+1.59%)
Jan 14, 2014
5.897
6.089
5.897
6.081
57,790,172
+0.23(+3.90%)
Jan 13, 2014
6.016
6.062
5.812
5.853
74,145,976
-0.18(-3.03%)
Jan 10, 2014
6.031
6.050
5.938
6.036
53,077,644
+0.04(+0.65%)
Jan 09, 2014
6.080
6.085
5.958
5.997
55,380,388
-0.04(-0.71%)
Jan 08, 2014
6.012
6.071
5.989
6.040
59,765,564
+0.03(+0.51%)
Jan 07, 2014
5.956
6.030
5.937
6.009
67,106,952
+0.11(+1.82%)
Jan 06, 2014
5.951
5.964
5.861
5.902
66,882,612
-0.05(-0.82%)
Jan 03, 2014
6.038
6.047
5.946
5.950
46,830,360
-0.09(-1.42%)
Jan 02, 2014
6.076
6.078
6.001
6.036
35,700,088
-0.09(-1.54%)
Dec 31, 2013
6.071
6.130
6.130
6.130
55,906,780
+0.08(+1.28%)
Dec 30, 2013
6.053
6.070
6.020
6.052
28,274,990
-0.02(-0.30%)
Dec 27, 2013
6.116
6.124
6.058
6.071
38,427,152
-0.03(-0.51%)
Dec 26, 2013
6.083
6.113
6.062
6.102
31,096,326
+0.04(+0.62%)
Dec 24, 2013
6.063
6.071
6.040
6.065
15,909,369
+0.01(+0.13%)
Dec 23, 2013
6.029
6.059
5.996
6.057
34,225,144
+0.13(+2.12%)
Dec 20, 2013
5.836
5.959
5.831
5.931
47,391,540
+0.12(+2.01%)
Dec 19, 2013
5.828
5.830
5.765
5.814
57,959,804
-0.04(-0.65%)
Dec 18, 2013
5.730
5.860
5.565
5.852
84,706,200
+0.13(+2.32%)
Dec 17, 2013
5.743
5.767
5.696
5.719
22,109,094
-0.02(-0.35%)
Dec 16, 2013
5.734
5.805
5.726
5.740
28,991,292
+0.06(+1.10%)
Dec 13, 2013
5.746
5.750
5.655
5.678
32,525,842
-0.02(-0.32%)
Dec 12, 2013
5.729
5.754
5.685
5.696
52,741,452
-0.03(-0.48%)
Dec 11, 2013
5.873
5.889
5.706
5.724
53,943,040
-0.15(-2.56%)
Dec 10, 2013
5.860
5.895
5.851
5.874
38,068,976
-0.01(-0.12%)
Dec 09, 2013
5.878
5.907
5.862
5.881
48,188,580
+0.05(+0.78%)
Dec 06, 2013
5.849
5.859
5.779
5.835
48,670,680
+0.08(+1.40%)
Dec 05, 2013
5.779
5.789
5.723
5.754
42,882,864
-0.01(-0.18%)
Dec 04, 2013
5.709
5.804
5.671
5.765
46,733,812
+0.01(+0.19%)
Dec 03, 2013
5.758
5.786
5.712
5.754
44,706,512
-0.01(-0.16%)
Dec 02, 2013
5.814
5.830
5.749
5.763
38,226,260
-0.03(-0.51%)
Nov 29, 2013
5.774
5.815
5.767
5.793
23,643,118
+0.06(+1.11%)
Nov 27, 2013
5.676
5.735
5.666
5.729
49,453,860
+0.08(+1.37%)
Nov 26, 2013
5.598
5.680
5.572
5.652
46,708,904
+0.06(+1.05%)
Nov 25, 2013
5.609
5.619
5.567
5.593
47,472,716
+0.02(+0.44%)
Nov 22, 2013
5.530
5.572
5.519
5.569
65,401,232
+0.06(+1.14%)
Nov 21, 2013
5.439
5.518
5.435
5.506
64,610,904
+0.10(+1.89%)
Nov 20, 2013
5.456
5.496
5.367
5.404
87,704,312
-0.02(-0.39%)
Nov 19, 2013
5.454
5.503
5.407
5.425
64,153,484
-0.04(-0.69%)
Nov 18, 2013
5.561
5.585
5.438
5.462
50,756,572
-0.10(-1.84%)
Nov 15, 2013
5.548
5.567
5.519
5.564
41,693,464
+0.02(+0.39%)
Nov 14, 2013
5.479
5.553
5.461
5.543
47,845,092
+0.16(+3.01%)
Nov 12, 2013
5.331
5.396
5.326
5.381
47,623,304
+0.01(+0.26%)
Nov 11, 2013
5.361
5.393
5.329
5.367
28,818,492
-0.02(-0.31%)
Nov 08, 2013
5.276
5.384
5.250
5.383
44,528,544
+0.14(+2.70%)
Nov 07, 2013
5.444
5.462
5.233
5.242
53,543,936
-0.20(-3.74%)
Nov 06, 2013
5.492
5.497
5.411
5.446
36,476,884
-0.00(-0.06%)
Nov 05, 2013
5.391
5.493
5.364
5.449
27,683,524
+0.02(+0.28%)
Nov 04, 2013
5.456
5.456
5.398
5.433
20,177,378
+0.01(+0.24%)
Nov 01, 2013
5.450
5.467
5.369
5.420
43,464,092
+0.00(+0.03%)
Oct 31, 2013
5.418
5.486
5.379
5.418
60,028,832
-0.02(-0.45%)
Oct 30, 2013
5.493
5.510
5.392
5.443
69,605,888
-0.01(-0.17%)
Oct 29, 2013
5.470
5.481
5.407
5.452
67,146,416
+0.02(+0.28%)
Oct 28, 2013
5.434
5.454
5.388
5.437
41,953,628
+0.01(+0.10%)
Oct 25, 2013
5.459
5.482
5.384
5.431
48,263,336
+0.07(+1.39%)
Oct 24, 2013
5.319
5.380
5.303
5.357
30,423,586
+0.04(+0.83%)
Oct 23, 2013
5.325
5.345
5.261
5.313
55,793,416
-0.06(-1.04%)
Oct 22, 2013
5.399
5.435
5.310
5.369
54,709,628
+0.01(+0.17%)
Oct 21, 2013
5.358
5.387
5.330
5.359
37,493,628
+0.02(+0.42%)
Oct 18, 2013
5.264
5.342
5.236
5.337
43,797,260
+0.17(+3.23%)
Oct 17, 2013
5.065
5.174
5.058
5.170
39,602,760
+0.06(+1.14%)
Oct 16, 2013
5.042
5.117
5.038
5.112
44,711,776
+0.11(+2.25%)
Oct 15, 2013
5.029
5.078
4.988
4.999
57,833,556
-0.04(-0.75%)
Oct 14, 2013
4.907
5.037
4.900
5.037
29,097,148
+0.07(+1.38%)
Oct 11, 2013
4.868
4.976
4.867
4.969
33,569,284
+0.08(+1.65%)
Oct 10, 2013
4.793
4.913
4.793
4.888
44,307,616
+0.19(+4.14%)
Oct 09, 2013
4.746
4.749
4.617
4.693
43,221,784
-0.03(-0.73%)
Oct 08, 2013
4.914
4.919
4.721
4.728
45,423,656
-0.18(-3.73%)
Oct 07, 2013
4.911
4.990
4.905
4.911
26,252,708
-0.08(-1.65%)
Oct 04, 2013
4.909
5.009
4.902
4.994
20,311,816
+0.08(+1.67%)
Oct 03, 2013
5.017
5.038
4.859
4.912
30,201,652
-0.12(-2.30%)
Oct 02, 2013
4.964
5.043
4.955
5.028
26,455,794
-0.01(-0.11%)
Oct 01, 2013
4.933
5.037
4.927
5.033
24,895,594
+0.07(+1.50%)
Sep 27, 2013
4.916
4.975
4.898
4.959
26,869,944
-0.01(-0.22%)
Sep 26, 2013
4.932
4.993
4.930
4.970
20,712,400
+0.07(+1.48%)
Sep 25, 2013
4.932
4.948
4.876
4.897
27,572,304
-0.03(-0.60%)
Sep 24, 2013
4.946
4.980
4.894
4.927
16,953,202
+0.00(+0.04%)
Sep 23, 2013
4.993
5.000
4.882
4.925
20,159,846
-0.02(-0.42%)
Sep 20, 2013
5.007
5.016
4.942
4.946
19,111,172
-0.04(-0.72%)
Sep 19, 2013
4.989
5.005
4.966
4.981
15,587,573
+0.02(+0.46%)
Sep 18, 2013
4.858
4.978
4.837
4.959
23,223,314
+0.12(+2.38%)
Sep 17, 2013
4.799
4.854
4.799
4.844
17,709,766
+0.07(+1.37%)
Sep 16, 2013
4.881
4.834
4.759
4.778
19,694,174
-0.03(-0.58%)
Sep 13, 2013
4.813
4.815
4.755
4.806
16,880,540
+0.01(+0.18%)
Sep 12, 2013
4.804
4.829
4.780
4.797
25,914,242
-0.01(-0.19%)
Sep 11, 2013
4.762
4.812
4.749
4.807
23,519,778
-0.02(-0.37%)
Sep 10, 2013
4.833
4.837
4.791
4.825
35,741,928
+0.05(+1.02%)
Sep 09, 2013
4.708
4.794
4.708
4.776
25,269,774
+0.11(+2.29%)
Sep 06, 2013
4.687
4.716
4.564
4.669
46,291,488
+0.01(+0.22%)
Sep 05, 2013
4.647
4.683
4.645
4.658
23,079,110
+0.02(+0.34%)
Sep 04, 2013
4.575
4.656
4.551
4.642
33,245,248
+0.10(+2.25%)
Sep 03, 2013
4.570
4.609
4.505
4.540
31,472,894
+0.05(+1.04%)
Aug 30, 2013
4.562
4.562
4.463
4.493
34,963,200
-0.06(-1.31%)
Aug 29, 2013
4.487
4.597
4.475
4.553
32,533,332
+0.06(+1.36%)
Aug 28, 2013
4.447
4.529
4.446
4.492
30,249,958
+0.04(+0.90%)
Aug 27, 2013
4.537
4.581
4.436
4.452
59,985,724
-0.19(-4.13%)
Aug 26, 2013
4.648
4.716
4.628
4.644
39,872,640
+0.00(+0.03%)
Aug 23, 2013
4.646
4.653
4.611
4.643
31,428,796
+0.07(+1.43%)
Aug 22, 2013
4.531
4.586
4.528
4.578
28,030,390
+0.08(+1.89%)
Aug 21, 2013
4.497
4.572
4.460
4.493
32,388,156
-0.03(-0.69%)
Aug 20, 2013
4.503
4.565
4.493
4.524
22,852,286
+0.04(+0.88%)
Aug 19, 2013
4.504
4.577
4.482
4.485
28,980,422
-0.01(-0.31%)
Aug 16, 2013
4.506
4.546
4.485
4.499
29,320,870
-0.01(-0.19%)
Aug 15, 2013
4.562
4.562
4.480
4.508
29,299,714
-0.16(-3.33%)
Aug 14, 2013
4.695
4.708
4.650
4.663
36,179,248
-0.03(-0.69%)
Aug 13, 2013
4.657
4.720
4.592
4.695
35,601,188
+0.05(+1.11%)
Aug 12, 2013
4.589
4.663
4.588
4.644
33,348,406
+0.02(+0.37%)
Aug 09, 2013
4.651
4.679
4.599
4.626
20,594,568
-0.03(-0.73%)
Aug 08, 2013
4.671
4.684
4.602
4.660
28,292,636
+0.04(+0.91%)
Aug 07, 2013
4.610
4.633
4.551
4.618
32,619,578
-0.02(-0.37%)
Aug 06, 2013
4.677
4.687
4.597
4.636
25,694,436
-0.06(-1.19%)
Aug 05, 2013
4.673
4.698
4.662
4.692
13,827,423
+0.01(+0.14%)
Aug 02, 2013
4.637
4.687
4.613
4.685
18,566,728
+0.05(+1.17%)
Aug 01, 2013
4.603
4.646
4.594
4.631
21,676,324
+0.09(+1.98%)
Jul 31, 2013
4.541
4.593
4.524
4.541
28,086,348
+0.02(+0.44%)
Jul 30, 2013
4.508
4.561
4.491
4.521
26,218,766
+0.05(+1.02%)
Jul 29, 2013
4.475
4.514
4.453
4.476
23,780,236
-0.02(-0.36%)
Jul 26, 2013
4.413
4.493
4.396
4.492
17,098,184
+0.05(+1.08%)
Jul 25, 2013
4.434
4.456
4.386
4.444
21,076,244
+0.05(+1.19%)
Jul 24, 2013
4.449
4.452
4.372
4.391
23,431,632
+0.03(+0.61%)
Jul 23, 2013
4.446
4.446
4.356
4.365
23,182,222
-0.06(-1.38%)
Jul 22, 2013
4.424
4.436
4.402
4.426
17,283,738
+0.02(+0.49%)
Jul 19, 2013
4.419
4.420
4.376
4.404
28,830,840
-0.09(-2.03%)
Jul 18, 2013
4.516
4.540
4.482
4.495
29,252,806
-0.01(-0.33%)
Jul 17, 2013
4.524
4.540
4.493
4.510
21,778,184
+0.01(+0.27%)
Jul 16, 2013
4.515
4.522
4.474
4.498
25,256,644
-0.01(-0.26%)
Jul 15, 2013
4.497
4.513
4.473
4.509
20,697,760
+0.02(+0.47%)
Jul 12, 2013
4.457
4.493
4.431
4.489
21,925,976
+0.03(+0.73%)
Jul 11, 2013
4.370
4.456
4.366
4.456
27,588,878
+0.18(+4.13%)
Jul 10, 2013
4.221
4.290
4.220
4.279
18,796,462
+0.05(+1.21%)
Jul 09, 2013
4.216
4.248
4.213
4.228
18,296,180
+0.05(+1.22%)
Jul 08, 2013
4.215
4.216
4.150
4.177
19,378,342
+0.01(+0.18%)
Jul 05, 2013
4.157
4.173
4.090
4.170
30,114,220
+0.06(+1.45%)
Jul 03, 2013
4.047
4.147
4.042
4.110
13,960,755
+0.03(+0.85%)
Jul 02, 2013
4.068
4.126
4.034
4.076
22,568,658
+0.00(+0.03%)
Jul 01, 2013
4.079
4.137
4.064
4.074
41,394,252
+0.06(+1.44%)
Jun 28, 2013
3.986
4.071
3.970
4.016
39,791,872
+0.00(+0.09%)
Jun 27, 2013
4.020
4.064
4.009
4.013
34,546,436
+0.04(+0.99%)
Jun 26, 2013
3.975
3.994
3.949
3.973
36,639,284
+0.07(+1.70%)
Jun 25, 2013
3.929
3.941
3.863
3.907
38,748,476
+0.05(+1.39%)
Jun 24, 2013
3.869
3.914
3.790
3.853
54,275,996
-0.08(-2.02%)
Jun 21, 2013
3.973
3.994
3.868
3.933
44,694,064
-0.03(-0.87%)
Jun 20, 2013
4.077
4.104
3.948
3.967
81,272,128
-0.20(-4.88%)
Jun 19, 2013
4.271
4.279
4.165
4.171
51,753,140
-0.10(-2.24%)
Jun 18, 2013
4.210
4.284
4.210
4.266
34,137,648
+0.07(+1.66%)
Jun 17, 2013
4.186
4.247
4.157
4.197
36,943,480
+0.08(+1.84%)
Jun 14, 2013
4.176
4.185
4.108
4.121
29,245,528
-0.05(-1.22%)
Jun 13, 2013
4.062
4.192
4.039
4.172
42,168,852
+0.10(+2.45%)
Jun 12, 2013
4.218
4.221
4.061
4.072
48,756,064
-0.10(-2.33%)
Jun 11, 2013
4.170
4.245
4.141
4.170
45,141,084
-0.09(-2.01%)
Jun 10, 2013
4.268
4.293
4.236
4.255
28,862,476
+0.01(+0.14%)
Jun 07, 2013
4.174
4.260
4.151
4.249
39,472,336
+0.12(+2.83%)
Jun 06, 2013
4.110
4.138
4.032
4.132
45,305,272
+0.03(+0.74%)
Jun 05, 2013
4.183
4.212
4.092
4.102
49,518,072
-0.11(-2.54%)
Jun 04, 2013
4.266
4.303
4.174
4.209
63,433,576
-0.04(-1.04%)
Jun 03, 2013
4.243
4.254
4.144
4.253
54,489,336
+0.02(+0.42%)
May 31, 2013
4.284
4.348
4.231
4.236
40,493,616
-0.08(-1.85%)
May 30, 2013
4.276
4.356
4.276
4.316
34,165,348
+0.04(+1.04%)
May 29, 2013
4.279
4.303
4.223
4.271
50,330,204
-0.04(-0.97%)
May 28, 2013
4.356
4.388
4.288
4.313
41,700,692
+0.05(+1.27%)
May 24, 2013
4.205
4.259
4.182
4.259
33,572,404
-0.00(-0.01%)
May 23, 2013
4.206
4.290
4.191
4.260
66,056,292
-0.03(-0.63%)
May 22, 2013
4.370
4.439
4.238
4.287
84,372,672
-0.07(-1.60%)
May 21, 2013
4.346
4.391
4.316
4.356
32,698,918
+0.01(+0.18%)
May 20, 2013
4.338
4.378
4.316
4.348
30,643,684
-0.01(-0.28%)
May 17, 2013
4.321
4.367
4.298
4.360
36,462,456
+0.08(+1.83%)
May 16, 2013
4.299
4.339
4.276
4.282
25,475,492
-0.01(-0.17%)
May 15, 2013
4.256
4.298
4.236
4.290
17,845,356
+0.06(+1.40%)
May 13, 2013
4.205
4.249
4.196
4.231
20,773,590
+0.01(+0.34%)
May 10, 2013
4.184
4.222
4.171
4.216
25,321,312
+0.04(+1.06%)
May 09, 2013
4.161
4.224
4.152
4.172
30,872,068
-0.01(-0.19%)
May 08, 2013
4.133
4.186
4.122
4.180
20,942,538
+0.04(+1.00%)
May 07, 2013
4.159
4.165
4.109
4.139
28,961,266
-0.00(-0.12%)
May 06, 2013
4.128
4.157
4.121
4.144
30,534,204
+0.03(+0.73%)
May 03, 2013
4.094
4.137
4.018
4.114
30,827,712
+0.10(+2.37%)
May 02, 2013
3.933
4.034
3.926
4.018
23,539,812
+0.10(+2.48%)
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.