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
Taiwan Semiconductor ADR
(NY:
TSM
)
172.51
-0.40 (-0.23%)
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, 2008
6.993
7.216
6.993
7.165
29,490,414
+0.26(+3.79%)
Apr 29, 2008
6.916
6.974
6.865
6.903
22,700,802
-0.05(-0.73%)
Apr 28, 2008
6.884
7.012
6.884
6.954
18,832,692
+0.11(+1.68%)
Apr 25, 2008
6.821
6.852
6.680
6.840
17,489,586
+0.00(+0.00%)
Apr 24, 2008
6.750
6.897
6.673
6.840
18,953,062
+0.06(+0.85%)
Apr 23, 2008
6.821
6.852
6.719
6.782
22,185,416
-0.08(-1.12%)
Apr 22, 2008
7.050
7.050
6.821
6.859
27,892,222
-0.20(-2.80%)
Apr 21, 2008
7.050
7.088
6.974
7.056
13,774,202
+0.00(+0.00%)
Apr 18, 2008
7.037
7.133
6.974
7.056
20,828,160
+0.10(+1.37%)
Apr 17, 2008
6.923
6.993
6.859
6.961
21,667,952
-0.03(-0.37%)
Apr 16, 2008
6.782
6.986
6.770
6.986
26,194,116
+0.38(+5.79%)
Apr 15, 2008
6.623
6.623
6.540
6.604
27,197,082
+0.10(+1.57%)
Apr 14, 2008
6.610
6.610
6.502
6.502
27,935,712
-0.05(-0.78%)
Apr 11, 2008
6.629
6.668
6.527
6.553
25,316,346
-0.15(-2.19%)
Apr 10, 2008
6.572
6.776
6.572
6.699
36,816,892
+0.20(+3.14%)
Apr 09, 2008
6.578
6.610
6.470
6.495
20,250,582
-0.10(-1.45%)
Apr 08, 2008
6.629
6.699
6.578
6.591
23,931,074
-0.10(-1.43%)
Apr 07, 2008
6.655
6.782
6.629
6.687
26,750,716
+0.04(+0.58%)
Apr 04, 2008
6.744
6.782
6.629
6.648
28,008,992
-0.15(-2.16%)
Apr 03, 2008
6.597
6.821
6.597
6.795
23,603,854
+0.12(+1.81%)
Apr 02, 2008
6.789
6.821
6.655
6.674
31,271,098
-0.08(-1.23%)
Apr 01, 2008
6.566
6.789
6.566
6.757
32,810,504
+0.21(+3.21%)
Mar 31, 2008
6.476
6.610
6.476
6.546
35,576,516
+0.06(+0.98%)
Mar 28, 2008
6.597
6.604
6.425
6.483
37,950,616
-0.10(-1.45%)
Mar 27, 2008
6.814
6.814
6.502
6.578
56,212,308
-0.26(-3.82%)
Mar 26, 2008
6.980
6.980
6.789
6.840
40,052,620
-0.14(-2.01%)
Mar 25, 2008
7.075
7.075
6.935
6.980
28,606,502
-0.10(-1.35%)
Mar 24, 2008
6.967
7.120
6.916
7.075
35,673,780
+0.50(+7.56%)
Mar 21, 2008
6.425
6.636
6.355
6.578
27,926,406
+0.01(+0.20%)
Mar 20, 2008
6.425
6.636
6.355
6.566
27,926,406
+0.33(+5.21%)
Mar 19, 2008
6.438
6.508
6.228
6.240
21,429,898
-0.23(-3.55%)
Mar 18, 2008
6.362
6.470
6.247
6.470
25,115,406
+0.29(+4.64%)
Mar 17, 2008
6.075
6.280
6.068
6.183
25,404,120
-0.11(-1.82%)
Mar 14, 2008
6.483
6.502
6.234
6.298
24,094,896
-0.20(-3.04%)
Mar 13, 2008
6.470
6.553
6.272
6.495
32,613,262
-0.06(-0.88%)
Mar 12, 2008
6.629
6.699
6.553
6.553
19,669,382
-0.15(-2.28%)
Mar 11, 2008
6.451
6.706
6.451
6.706
37,163,364
+0.37(+5.83%)
Mar 10, 2008
6.374
6.438
6.279
6.336
33,746,356
-0.08(-1.29%)
Mar 07, 2008
6.457
6.578
6.330
6.419
35,858,900
-0.06(-0.98%)
Mar 06, 2008
6.566
6.668
6.464
6.483
30,601,546
-0.08(-1.26%)
Mar 05, 2008
6.502
6.623
6.495
6.566
32,442,672
+0.18(+2.79%)
Mar 04, 2008
6.291
6.413
6.215
6.387
44,189,464
+0.25(+4.05%)
Mar 03, 2008
6.266
6.266
6.056
6.138
23,134,050
-0.07(-1.13%)
Feb 29, 2008
6.317
6.362
6.196
6.209
14,575,208
-0.18(-2.89%)
Feb 28, 2008
6.470
6.508
6.381
6.393
20,579,298
-0.13(-2.05%)
Feb 27, 2008
6.381
6.566
6.381
6.527
22,244,054
+0.07(+1.09%)
Feb 26, 2008
6.330
6.495
6.272
6.457
24,662,018
+0.17(+2.63%)
Feb 25, 2008
6.221
6.311
6.132
6.291
21,175,288
+0.12(+1.96%)
Feb 22, 2008
6.138
6.202
6.036
6.170
20,547,546
+0.05(+0.83%)
Feb 21, 2008
6.279
6.336
6.087
6.119
28,887,646
-0.11(-1.74%)
Feb 20, 2008
6.209
6.247
6.119
6.228
20,035,794
-0.03(-0.41%)
Feb 19, 2008
6.234
6.330
6.228
6.253
30,640,302
+0.06(+1.03%)
Feb 18, 2008
6.113
6.272
6.094
6.189
0
+0.00(+0.00%)
Feb 15, 2008
6.113
6.272
6.094
6.189
19,099,056
+0.01(+0.10%)
Feb 14, 2008
6.158
6.298
6.158
6.183
31,172,530
-0.01(-0.10%)
Feb 13, 2008
6.119
6.196
6.062
6.189
16,299,423
+0.11(+1.78%)
Feb 12, 2008
6.024
6.145
6.005
6.081
16,738,807
+0.08(+1.27%)
Feb 11, 2008
5.896
6.024
5.852
6.005
17,804,700
+0.11(+1.95%)
Feb 08, 2008
5.801
5.947
5.788
5.890
14,609,660
-0.01(-0.11%)
Feb 07, 2008
5.801
5.973
5.699
5.896
26,539,840
+0.09(+1.54%)
Feb 06, 2008
5.826
5.979
5.801
5.807
18,437,292
-0.02(-0.33%)
Feb 05, 2008
6.151
6.151
5.826
5.826
32,047,414
-0.40(-6.45%)
Feb 04, 2008
6.260
6.266
6.126
6.228
18,786,896
+0.01(+0.21%)
Feb 01, 2008
6.024
6.240
6.005
6.215
36,152,732
+0.32(+5.41%)
Jan 31, 2008
5.839
5.973
5.603
5.896
34,751,448
+0.23(+4.05%)
Jan 30, 2008
5.680
5.839
5.597
5.667
29,162,724
-0.01(-0.11%)
Jan 29, 2008
5.699
5.718
5.584
5.673
18,514,348
+0.13(+2.30%)
Jan 28, 2008
5.488
5.578
5.405
5.546
18,248,536
+0.00(+0.00%)
Jan 25, 2008
5.558
5.769
5.539
5.546
31,010,856
+0.01(+0.11%)
Jan 24, 2008
5.520
5.673
5.444
5.539
27,060,346
+0.08(+1.52%)
Jan 23, 2008
5.023
5.501
4.908
5.456
40,533,620
+0.36(+7.13%)
Jan 22, 2008
4.985
5.278
4.819
5.093
31,803,142
-0.41(-7.52%)
Jan 21, 2008
5.418
5.635
5.399
5.507
0
+0.00(+0.00%)
Jan 18, 2008
5.418
5.635
5.399
5.507
25,767,134
+0.16(+2.98%)
Jan 17, 2008
5.450
5.590
5.323
5.348
29,827,692
-0.06(-1.06%)
Jan 16, 2008
5.546
5.565
5.278
5.405
25,944,630
-0.18(-3.31%)
Jan 15, 2008
5.769
5.801
5.584
5.590
26,744,380
-0.18(-3.09%)
Jan 14, 2008
5.762
5.794
5.692
5.769
23,201,964
+0.10(+1.80%)
Jan 11, 2008
5.724
5.724
5.629
5.667
23,377,658
-0.12(-2.09%)
Jan 10, 2008
5.705
5.794
5.660
5.788
24,652,940
+0.01(+0.22%)
Jan 09, 2008
5.629
5.826
5.616
5.775
31,829,378
+0.19(+3.42%)
Jan 08, 2008
5.584
5.718
5.546
5.584
29,369,710
+0.01(+0.11%)
Jan 07, 2008
5.737
5.737
5.501
5.578
28,144,164
-0.11(-2.02%)
Jan 04, 2008
5.992
6.030
5.673
5.692
32,041,422
-0.33(-5.40%)
Jan 03, 2008
6.056
6.145
5.992
6.017
16,632,645
-0.08(-1.36%)
Jan 02, 2008
6.272
6.311
6.049
6.100
20,367,676
-0.25(-3.92%)
Jan 01, 2008
6.342
6.393
6.317
6.349
0
+0.00(+0.00%)
Dec 31, 2007
6.342
6.393
6.317
6.349
10,517,781
+0.04(+0.61%)
Dec 28, 2007
6.272
6.323
6.202
6.311
14,063,099
+0.06(+1.02%)
Dec 27, 2007
6.381
6.393
6.228
6.247
7,654,294
-0.09(-1.41%)
Dec 26, 2007
6.266
6.336
6.221
6.336
7,528,060
+0.08(+1.22%)
Dec 24, 2007
6.272
6.298
6.215
6.260
2,960,192
+0.01(+0.10%)
Dec 21, 2007
6.215
6.260
6.170
6.253
13,709,795
+0.09(+1.45%)
Dec 20, 2007
6.215
6.234
6.119
6.164
12,195,405
-0.01(-0.10%)
Dec 19, 2007
6.087
6.209
6.087
6.170
16,252,789
+0.03(+0.52%)
Dec 18, 2007
6.049
6.196
6.024
6.138
16,194,028
+0.15(+2.45%)
Dec 17, 2007
6.196
6.196
5.979
5.992
20,425,662
-0.16(-2.59%)
Dec 14, 2007
6.298
6.298
6.132
6.151
13,581,161
-0.13(-2.13%)
Dec 13, 2007
6.279
6.304
6.164
6.285
19,690,908
-0.09(-1.40%)
Dec 12, 2007
6.438
6.495
6.279
6.374
15,559,614
+0.04(+0.70%)
Dec 11, 2007
6.470
6.578
6.311
6.330
21,336,764
-0.13(-1.97%)
Dec 10, 2007
6.419
6.527
6.400
6.457
14,075,456
-0.11(-1.65%)
Dec 07, 2007
6.566
6.617
6.515
6.566
16,095,591
+0.03(+0.39%)
Dec 06, 2007
6.362
6.553
6.362
6.540
16,407,484
+0.16(+2.50%)
Dec 05, 2007
6.298
6.400
6.285
6.381
26,069,032
+0.20(+3.20%)
Dec 04, 2007
6.196
6.285
6.151
6.183
13,589,715
-0.04(-0.72%)
Dec 03, 2007
6.349
6.355
6.209
6.228
19,273,686
-0.10(-1.51%)
Nov 30, 2007
6.330
6.413
6.285
6.323
25,815,106
+0.11(+1.74%)
Nov 29, 2007
6.183
6.260
6.113
6.215
19,534,512
+0.00(+0.00%)
Nov 28, 2007
5.992
6.272
5.992
6.215
22,790,136
+0.20(+3.39%)
Nov 27, 2007
6.081
6.081
5.934
6.011
20,774,008
-0.04(-0.63%)
Nov 26, 2007
6.056
6.189
6.043
6.049
19,436,354
+0.00(+0.00%)
Nov 23, 2007
6.056
6.113
6.005
6.049
11,970,269
+0.14(+2.37%)
Nov 21, 2007
6.056
6.075
5.839
5.909
23,760,626
-0.25(-4.04%)
Nov 20, 2007
6.107
6.323
6.075
6.158
17,060,542
+0.08(+1.36%)
Nov 19, 2007
6.170
6.215
6.075
6.075
17,556,076
-0.14(-2.26%)
Nov 16, 2007
6.177
6.221
6.081
6.215
14,373,295
+0.06(+1.04%)
Nov 15, 2007
6.311
6.317
6.087
6.151
23,367,426
-0.12(-1.93%)
Nov 14, 2007
6.342
6.413
6.253
6.272
12,707,227
-0.10(-1.50%)
Nov 13, 2007
6.189
6.368
6.189
6.368
32,758,832
+0.25(+4.17%)
Nov 12, 2007
6.240
6.336
6.113
6.113
21,277,498
-0.14(-2.24%)
Nov 09, 2007
6.247
6.368
6.221
6.253
21,622,430
-0.06(-0.91%)
Nov 08, 2007
6.444
6.527
6.221
6.311
27,869,882
-0.17(-2.56%)
Nov 07, 2007
6.648
6.648
6.464
6.476
15,501,403
-0.17(-2.59%)
Nov 06, 2007
6.502
6.674
6.502
6.648
15,514,250
+0.15(+2.25%)
Nov 05, 2007
6.489
6.655
6.438
6.502
18,399,376
-0.12(-1.83%)
Nov 02, 2007
6.617
6.725
6.546
6.623
27,115,650
-0.07(-1.05%)
Nov 01, 2007
6.464
6.846
6.464
6.693
36,206,336
-0.10(-1.41%)
Oct 31, 2007
6.661
6.840
6.642
6.789
33,447,776
+0.16(+2.40%)
Oct 30, 2007
6.566
6.655
6.476
6.629
24,471,996
-0.07(-1.05%)
Oct 29, 2007
6.483
6.719
6.464
6.699
46,464,516
+0.38(+6.05%)
Oct 26, 2007
6.330
6.355
6.279
6.317
35,160,580
+0.08(+1.33%)
Oct 25, 2007
6.336
6.336
6.183
6.234
33,068,278
+0.01(+0.10%)
Oct 24, 2007
6.336
6.336
6.062
6.228
25,221,332
-0.16(-2.50%)
Oct 23, 2007
6.285
6.400
6.260
6.387
25,410,372
+0.20(+3.19%)
Oct 22, 2007
6.202
6.260
6.119
6.189
14,595,111
-0.02(-0.31%)
Oct 19, 2007
6.374
6.444
6.183
6.209
23,528,448
-0.23(-3.56%)
Oct 18, 2007
6.470
6.515
6.362
6.438
20,799,844
-0.05(-0.79%)
Oct 17, 2007
6.464
6.546
6.362
6.489
19,148,448
+0.13(+2.11%)
Oct 16, 2007
6.425
6.432
6.311
6.355
16,545,592
-0.02(-0.30%)
Oct 15, 2007
6.457
6.553
6.349
6.374
18,405,082
-0.03(-0.40%)
Oct 12, 2007
6.534
6.534
6.355
6.400
26,415,890
-0.11(-1.67%)
Oct 11, 2007
6.757
6.795
6.438
6.508
35,579,288
-0.36(-5.29%)
Oct 10, 2007
6.821
6.897
6.693
6.872
24,780,344
+0.05(+0.75%)
Oct 09, 2007
6.795
6.833
6.693
6.821
22,230,114
+0.06(+0.85%)
Oct 08, 2007
6.763
6.891
6.731
6.763
16,230,421
-0.05(-0.75%)
Oct 05, 2007
6.699
6.903
6.674
6.814
17,997,510
+0.18(+2.69%)
Oct 04, 2007
6.636
6.725
6.604
6.636
18,395,670
+0.02(+0.29%)
Oct 03, 2007
6.636
6.712
6.559
6.617
13,855,268
-0.09(-1.33%)
Oct 02, 2007
6.661
6.725
6.636
6.706
17,112,970
+0.06(+0.86%)
Oct 01, 2007
6.502
6.719
6.489
6.648
16,715,335
+0.20(+3.06%)
Sep 28, 2007
6.540
6.559
6.444
6.451
12,243,804
-0.10(-1.56%)
Sep 27, 2007
6.521
6.597
6.476
6.553
17,723,410
+0.14(+2.19%)
Sep 26, 2007
6.495
6.559
6.374
6.413
21,694,356
-0.04(-0.59%)
Sep 25, 2007
6.502
6.515
6.413
6.451
24,634,916
-0.10(-1.46%)
Sep 24, 2007
6.566
6.629
6.515
6.546
17,707,440
+0.01(+0.20%)
Sep 21, 2007
6.438
6.559
6.432
6.534
14,630,095
+0.11(+1.69%)
Sep 20, 2007
6.425
6.470
6.368
6.425
17,242,332
-0.02(-0.30%)
Sep 19, 2007
6.495
6.495
6.374
6.444
25,776,058
-0.08(-1.17%)
Sep 18, 2007
6.260
6.534
6.215
6.521
20,944,018
+0.26(+4.18%)
Sep 17, 2007
6.279
6.336
6.215
6.260
13,702,938
-0.10(-1.60%)
Sep 14, 2007
6.355
6.406
6.330
6.362
17,711,204
-0.04(-0.60%)
Sep 13, 2007
6.247
6.451
6.228
6.400
20,637,788
+0.12(+1.93%)
Sep 12, 2007
6.240
6.400
6.183
6.279
20,425,374
+0.03(+0.51%)
Sep 11, 2007
6.266
6.298
6.170
6.247
19,339,142
+0.04(+0.72%)
Sep 10, 2007
6.240
6.342
6.138
6.202
18,903,488
+0.01(+0.10%)
Sep 07, 2007
6.349
6.349
6.107
6.196
25,496,184
-0.25(-3.95%)
Sep 06, 2007
6.432
6.495
6.349
6.451
19,797,856
+0.10(+1.50%)
Sep 05, 2007
6.323
6.400
6.317
6.355
22,283,452
-0.10(-1.48%)
Sep 04, 2007
6.291
6.495
6.279
6.451
19,731,654
+0.13(+2.02%)
Aug 31, 2007
6.279
6.330
6.228
6.323
16,267,758
+0.25(+4.09%)
Aug 30, 2007
6.126
6.234
6.062
6.075
11,934,124
-0.13(-2.06%)
Aug 29, 2007
6.068
6.215
6.036
6.202
13,571,160
+0.21(+3.51%)
Aug 28, 2007
6.202
6.202
5.966
5.992
13,676,426
-0.20(-3.29%)
Aug 27, 2007
6.374
6.374
6.158
6.196
15,705,137
-0.20(-3.19%)
Aug 24, 2007
6.285
6.413
6.272
6.400
12,457,159
+0.06(+0.90%)
Aug 23, 2007
6.374
6.374
6.189
6.342
15,744,409
+0.04(+0.71%)
Aug 22, 2007
6.228
6.355
6.215
6.298
26,341,920
+0.13(+2.17%)
Aug 21, 2007
6.285
6.285
6.087
6.164
17,277,120
-0.03(-0.51%)
Aug 20, 2007
6.285
6.311
6.119
6.196
13,788,437
+0.01(+0.21%)
Aug 17, 2007
5.985
6.215
5.960
6.183
26,280,738
+0.38(+6.48%)
Aug 16, 2007
5.750
5.890
5.584
5.807
34,346,532
-0.05(-0.87%)
Aug 15, 2007
6.087
6.132
5.826
5.858
47,758,196
-0.26(-4.27%)
Aug 14, 2007
6.425
6.457
6.119
6.119
26,355,412
-0.27(-4.29%)
Aug 13, 2007
6.502
6.502
6.311
6.393
20,852,556
+0.08(+1.31%)
Aug 10, 2007
6.374
6.374
6.087
6.311
28,891,182
+0.08(+1.23%)
Aug 09, 2007
6.457
6.464
6.119
6.234
42,130,640
-0.31(-4.77%)
Aug 08, 2007
6.438
6.591
6.413
6.546
19,310,884
+0.24(+3.84%)
Aug 07, 2007
6.240
6.355
6.202
6.304
19,806,902
-0.08(-1.30%)
Aug 06, 2007
6.298
6.400
6.132
6.387
25,474,690
+0.19(+3.09%)
Aug 03, 2007
6.228
6.438
6.196
6.196
28,535,972
-0.24(-3.76%)
Aug 02, 2007
6.438
6.515
6.126
6.438
23,296,450
+0.10(+1.61%)
Aug 01, 2007
6.311
6.362
6.132
6.336
28,522,352
-0.13(-2.07%)
Jul 31, 2007
6.610
6.655
6.444
6.470
27,269,480
-0.08(-1.26%)
Jul 30, 2007
6.553
6.617
6.451
6.553
29,744,094
+0.11(+1.78%)
Jul 27, 2007
6.578
6.578
6.330
6.438
39,946,604
-0.08(-1.17%)
Jul 26, 2007
6.789
6.789
6.438
6.515
44,853,228
-0.43(-6.24%)
Jul 25, 2007
6.986
7.031
6.859
6.948
20,803,124
+0.00(+0.00%)
Jul 24, 2007
6.954
7.165
6.808
6.948
24,951,858
-0.08(-1.09%)
Jul 23, 2007
7.037
7.044
6.974
7.025
21,566,914
+0.08(+1.10%)
Jul 20, 2007
7.114
7.139
6.846
6.948
33,395,274
-0.21(-2.94%)
Jul 19, 2007
7.184
7.222
7.107
7.158
31,262,920
-0.08(-1.14%)
Jul 18, 2007
7.254
7.394
7.127
7.241
27,354,778
-0.24(-3.24%)
Jul 17, 2007
7.375
7.515
7.375
7.483
20,187,116
+0.04(+0.51%)
Jul 16, 2007
7.458
7.503
7.273
7.445
20,248,318
+0.01(+0.17%)
Jul 13, 2007
7.483
7.496
7.420
7.432
17,158,046
-0.02(-0.26%)
Jul 12, 2007
7.318
7.458
7.299
7.452
16,996,992
+0.18(+2.54%)
Jul 11, 2007
7.260
7.311
7.222
7.267
24,858,000
-0.03(-0.44%)
Jul 10, 2007
7.401
7.420
7.292
7.299
27,372,040
-0.18(-2.39%)
Jul 09, 2007
7.318
7.528
7.324
7.477
32,699,122
+0.16(+2.18%)
Jul 06, 2007
7.222
7.350
7.209
7.318
28,779,420
+0.06(+0.79%)
Jul 05, 2007
7.267
7.292
7.203
7.260
32,396,296
+0.00(+0.00%)
Jul 03, 2007
7.216
7.279
7.184
7.260
9,328,606
+0.07(+0.98%)
Jul 02, 2007
7.095
7.209
7.133
7.190
20,074,476
+0.10(+1.35%)
Jun 29, 2007
7.120
7.228
7.025
7.095
21,681,216
-0.03(-0.36%)
Jun 28, 2007
7.025
7.158
7.025
7.120
15,334,797
+0.02(+0.27%)
Jun 27, 2007
6.980
7.114
6.954
7.101
12,333,868
+0.08(+1.18%)
Jun 26, 2007
7.101
7.120
6.967
7.018
17,949,930
+0.01(+0.18%)
Jun 25, 2007
7.088
7.152
7.005
7.005
21,364,030
+0.01(+0.09%)
Jun 22, 2007
7.101
7.146
6.967
6.999
25,284,398
-0.16(-2.23%)
Jun 21, 2007
6.910
7.171
6.916
7.158
34,839,112
+0.27(+3.98%)
Jun 20, 2007
6.948
6.954
6.840
6.884
31,638,324
+0.06(+0.93%)
Jun 19, 2007
6.814
6.840
6.738
6.821
15,247,101
+0.02(+0.28%)
Jun 18, 2007
6.884
6.897
6.776
6.801
19,909,554
-0.10(-1.39%)
Jun 15, 2007
6.770
6.935
6.770
6.897
32,169,046
+0.14(+2.08%)
Jun 14, 2007
6.655
6.789
6.629
6.757
34,919,768
+0.14(+2.12%)
Jun 13, 2007
6.546
6.623
6.534
6.617
24,483,214
+0.07(+1.07%)
Jun 12, 2007
6.623
6.623
6.521
6.546
18,537,802
-0.12(-1.82%)
Jun 11, 2007
6.699
6.725
6.655
6.668
22,704,968
-0.07(-1.04%)
Jun 08, 2007
6.629
6.750
6.578
6.738
27,522,048
-0.09(-1.31%)
Jun 07, 2007
6.910
6.942
6.821
6.827
31,549,442
-0.04(-0.65%)
Jun 06, 2007
6.910
6.948
6.808
6.872
15,473,968
-0.03(-0.46%)
Jun 05, 2007
7.025
7.056
6.833
6.903
49,060,764
-0.10(-1.46%)
Jun 04, 2007
7.012
7.075
6.986
7.005
19,524,180
-0.06(-0.81%)
Jun 01, 2007
6.954
7.088
6.923
7.063
27,697,870
+0.11(+1.56%)
May 31, 2007
6.859
6.980
6.801
6.954
29,477,546
+0.16(+2.35%)
May 30, 2007
6.782
6.827
6.693
6.795
21,429,234
+0.02(+0.28%)
May 29, 2007
6.757
6.814
6.725
6.776
26,285,758
+0.10(+1.53%)
May 25, 2007
6.629
6.693
6.578
6.674
25,660,750
+0.03(+0.48%)
May 24, 2007
6.750
6.789
6.585
6.642
47,192,092
-0.07(-1.04%)
May 23, 2007
6.827
6.878
6.699
6.712
24,259,220
-0.08(-1.22%)
May 22, 2007
6.731
6.840
6.674
6.795
30,234,008
+0.10(+1.43%)
May 21, 2007
6.750
6.808
6.680
6.699
38,116,728
-0.01(-0.19%)
May 18, 2007
6.833
6.859
6.706
6.712
78,434,640
-0.10(-1.40%)
May 17, 2007
6.661
6.903
6.661
6.808
41,197,292
+0.11(+1.71%)
May 16, 2007
6.559
6.712
6.553
6.693
19,747,342
+0.14(+2.14%)
May 15, 2007
6.572
6.623
6.489
6.553
13,420,684
+0.03(+0.49%)
May 14, 2007
6.636
6.648
6.502
6.521
18,001,588
-0.11(-1.73%)
May 11, 2007
6.585
6.668
6.585
6.636
15,895,686
-0.01(-0.10%)
May 10, 2007
6.725
6.725
6.617
6.642
21,970,664
-0.07(-1.04%)
May 09, 2007
6.642
6.712
6.623
6.712
19,175,956
+0.02(+0.29%)
May 08, 2007
6.782
6.789
6.674
6.693
11,336,257
-0.13(-1.87%)
May 07, 2007
6.821
6.859
6.789
6.821
8,285,529
+0.00(+0.00%)
May 04, 2007
6.948
6.954
6.821
6.821
14,938,049
-0.01(-0.09%)
May 03, 2007
6.750
6.859
6.750
6.827
15,352,873
+0.06(+0.85%)
May 02, 2007
6.808
6.821
6.738
6.770
18,136,330
-0.04(-0.65%)
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.