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
)
172.98
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2011
8.986
9.066
8.946
9.066
22,888,354
+0.06(+0.67%)
Apr 28, 2011
8.852
9.053
8.838
9.006
47,081,724
+0.08(+0.90%)
Apr 27, 2011
8.616
8.966
8.496
8.925
66,467,236
+0.49(+5.81%)
Apr 26, 2011
8.301
8.435
8.274
8.435
16,737,720
+0.19(+2.28%)
Apr 25, 2011
8.395
8.402
8.214
8.247
16,739,827
-0.19(-2.23%)
Apr 21, 2011
8.422
8.475
8.402
8.435
22,230,818
+0.07(+0.88%)
Apr 20, 2011
8.314
8.361
8.240
8.361
25,221,776
+0.33(+4.10%)
Apr 19, 2011
8.052
8.066
7.958
8.032
25,471,936
+0.01(+0.08%)
Apr 18, 2011
8.140
8.146
7.972
8.025
17,089,940
-0.17(-2.13%)
Apr 15, 2011
8.240
8.257
8.146
8.200
9,421,337
-0.07(-0.81%)
Apr 14, 2011
8.180
8.294
8.173
8.267
17,694,990
+0.03(+0.41%)
Apr 13, 2011
8.294
8.308
8.214
8.234
17,292,874
+0.02(+0.25%)
Apr 12, 2011
8.281
8.314
8.160
8.214
12,729,272
-0.19(-2.24%)
Apr 11, 2011
8.422
8.449
8.341
8.402
13,839,782
-0.09(-1.11%)
Apr 08, 2011
8.549
8.630
8.482
8.496
11,186,863
-0.05(-0.55%)
Apr 07, 2011
8.529
8.603
8.492
8.543
12,596,954
-0.03(-0.39%)
Apr 06, 2011
8.529
8.616
8.516
8.576
19,259,964
+0.21(+2.49%)
Apr 05, 2011
8.267
8.402
8.261
8.368
30,575,660
+0.19(+2.30%)
Apr 04, 2011
8.207
8.234
8.160
8.180
14,385,333
-0.02(-0.25%)
Apr 01, 2011
8.234
8.247
8.166
8.200
16,011,174
+0.02(+0.25%)
Mar 31, 2011
8.267
8.287
8.119
8.180
19,502,886
+0.05(+0.58%)
Mar 30, 2011
8.146
8.160
8.072
8.133
19,415,312
+0.03(+0.41%)
Mar 29, 2011
8.106
8.119
8.066
8.099
38,537,364
-0.07(-0.90%)
Mar 28, 2011
8.234
8.301
8.123
8.173
11,402,513
-0.05(-0.57%)
Mar 25, 2011
8.274
8.281
8.187
8.220
15,165,898
-0.03(-0.33%)
Mar 24, 2011
8.146
8.267
8.079
8.247
23,732,162
+0.16(+1.99%)
Mar 23, 2011
7.978
8.099
7.871
8.086
26,564,338
+0.15(+1.86%)
Mar 22, 2011
8.012
8.019
7.925
7.938
16,164,678
-0.08(-1.01%)
Mar 21, 2011
8.072
8.093
8.019
8.019
22,644,506
+0.13(+1.62%)
Mar 18, 2011
7.925
7.938
7.777
7.891
19,386,470
+0.09(+1.21%)
Mar 17, 2011
7.757
7.878
7.757
7.797
20,119,926
+0.12(+1.57%)
Mar 16, 2011
7.931
7.999
7.609
7.676
58,358,728
-0.32(-4.03%)
Mar 15, 2011
7.901
8.005
7.898
7.999
21,163,282
-0.17(-2.06%)
Mar 14, 2011
8.079
8.193
8.072
8.166
12,810,493
-0.03(-0.41%)
Mar 11, 2011
8.093
8.234
8.086
8.200
20,238,842
+0.07(+0.83%)
Mar 10, 2011
8.214
8.227
8.093
8.133
26,078,688
-0.28(-3.27%)
Mar 09, 2011
8.308
8.482
8.234
8.408
38,586,924
+0.11(+1.38%)
Mar 08, 2011
8.294
8.375
8.287
8.294
28,361,972
+0.10(+1.23%)
Mar 07, 2011
8.334
8.348
8.106
8.193
23,087,682
-0.14(-1.69%)
Mar 04, 2011
8.314
8.395
8.281
8.334
30,412,038
+0.10(+1.22%)
Mar 03, 2011
8.287
8.294
8.173
8.234
21,906,518
+0.03(+0.41%)
Mar 02, 2011
8.146
8.264
8.136
8.200
18,750,116
+0.02(+0.25%)
Mar 01, 2011
8.422
8.435
8.173
8.180
23,810,024
-0.07(-0.90%)
Feb 28, 2011
8.321
8.321
8.193
8.254
27,308,310
+0.00(+0.00%)
Feb 25, 2011
8.227
8.294
8.153
8.254
22,901,314
+0.11(+1.40%)
Feb 24, 2011
8.308
8.308
8.066
8.140
44,652,848
-0.11(-1.30%)
Feb 23, 2011
8.442
8.455
8.207
8.247
24,900,756
-0.09(-1.05%)
Feb 22, 2011
8.556
8.556
8.321
8.334
22,583,030
-0.27(-3.12%)
Feb 18, 2011
8.778
8.791
8.590
8.603
22,583,762
-0.17(-1.99%)
Feb 17, 2011
8.650
8.778
8.610
8.778
24,731,238
+0.12(+1.40%)
Feb 16, 2011
8.643
8.704
8.610
8.657
21,657,480
+0.05(+0.55%)
Feb 15, 2011
8.569
8.643
8.556
8.610
10,856,511
-0.05(-0.54%)
Feb 14, 2011
8.704
8.704
8.643
8.657
11,920,726
-0.03(-0.39%)
Feb 11, 2011
8.569
8.717
8.489
8.690
16,964,964
+0.07(+0.78%)
Feb 10, 2011
8.677
8.704
8.556
8.623
39,237,456
-0.17(-1.91%)
Feb 09, 2011
8.905
9.013
8.791
8.791
20,393,962
-0.22(-2.46%)
Feb 08, 2011
9.080
9.134
8.972
9.013
17,611,298
-0.16(-1.76%)
Feb 07, 2011
9.154
9.228
9.120
9.174
23,765,376
+0.03(+0.29%)
Feb 04, 2011
8.993
9.154
8.942
9.147
19,793,946
+0.17(+1.95%)
Feb 03, 2011
8.999
9.013
8.905
8.972
11,222,212
+0.01(+0.15%)
Feb 02, 2011
8.892
9.026
8.865
8.959
18,758,494
+0.09(+0.98%)
Feb 01, 2011
8.905
8.935
8.852
8.872
26,415,962
+0.09(+1.07%)
Jan 31, 2011
8.811
8.838
8.751
8.778
26,382,560
-0.03(-0.31%)
Jan 28, 2011
9.060
9.060
8.791
8.805
34,140,636
-0.13(-1.50%)
Jan 27, 2011
8.946
9.100
8.865
8.939
34,909,672
+0.05(+0.53%)
Jan 26, 2011
8.952
8.952
8.872
8.892
29,193,984
+0.01(+0.15%)
Jan 25, 2011
8.912
8.986
8.878
8.878
24,728,224
-0.15(-1.71%)
Jan 24, 2011
8.952
9.060
8.852
9.033
18,121,550
+0.12(+1.36%)
Jan 21, 2011
8.939
8.993
8.885
8.912
35,040,272
+0.01(+0.08%)
Jan 20, 2011
8.979
9.026
8.872
8.905
36,571,752
-0.18(-2.00%)
Jan 19, 2011
9.248
9.301
9.087
9.087
30,463,322
-0.01(-0.15%)
Jan 18, 2011
9.187
9.281
9.080
9.100
21,886,124
-0.09(-0.95%)
Jan 14, 2011
9.013
9.194
8.962
9.187
22,385,826
+0.21(+2.32%)
Jan 13, 2011
9.080
9.107
8.912
8.979
17,999,838
-0.09(-1.04%)
Jan 12, 2011
9.087
9.107
8.986
9.073
15,973,416
+0.06(+0.67%)
Jan 11, 2011
9.053
9.080
8.939
9.013
27,202,504
+0.13(+1.51%)
Jan 10, 2011
8.805
8.912
8.771
8.878
24,261,286
+0.10(+1.15%)
Jan 07, 2011
8.670
8.798
8.650
8.778
30,663,502
+0.13(+1.55%)
Jan 06, 2011
8.395
8.677
8.361
8.643
35,641,724
+0.34(+4.13%)
Jan 05, 2011
8.395
8.428
8.220
8.301
14,558,419
-0.18(-2.14%)
Jan 04, 2011
8.462
8.482
8.355
8.482
14,457,921
+0.03(+0.32%)
Jan 03, 2011
8.435
8.519
8.422
8.455
10,483,391
+0.03(+0.40%)
Dec 31, 2010
8.348
8.422
8.321
8.422
6,277,826
+0.09(+1.13%)
Dec 30, 2010
8.294
8.341
8.277
8.328
6,358,301
+0.06(+0.73%)
Dec 29, 2010
8.234
8.348
8.200
8.267
13,866,184
+0.05(+0.57%)
Dec 28, 2010
8.240
8.281
8.193
8.220
7,790,683
-0.05(-0.57%)
Dec 27, 2010
8.274
8.294
8.214
8.267
5,793,272
+0.05(+0.65%)
Dec 23, 2010
8.261
8.274
8.193
8.214
8,562,698
-0.05(-0.57%)
Dec 22, 2010
8.301
8.361
8.234
8.261
11,711,429
-0.06(-0.73%)
Dec 21, 2010
8.348
8.381
8.274
8.321
16,347,141
+0.04(+0.49%)
Dec 20, 2010
8.368
8.408
8.254
8.281
14,144,821
-0.24(-2.84%)
Dec 17, 2010
8.388
8.549
8.361
8.522
31,803,842
+0.25(+3.00%)
Dec 16, 2010
8.193
8.274
8.193
8.274
16,453,404
+0.13(+1.65%)
Dec 15, 2010
8.066
8.173
8.039
8.140
16,771,940
+0.14(+1.76%)
Dec 14, 2010
8.046
8.066
7.958
7.999
18,736,060
+0.01(+0.08%)
Dec 13, 2010
8.119
8.180
7.992
7.992
17,615,240
-0.12(-1.49%)
Dec 10, 2010
8.113
8.146
8.059
8.113
14,893,663
+0.03(+0.42%)
Dec 09, 2010
8.119
8.227
8.079
8.079
21,606,496
+0.08(+1.01%)
Dec 08, 2010
7.978
8.025
7.958
7.999
16,300,191
+0.05(+0.68%)
Dec 07, 2010
8.046
8.059
7.945
7.945
14,361,231
-0.04(-0.50%)
Dec 06, 2010
8.039
8.052
7.945
7.985
11,167,090
-0.05(-0.67%)
Dec 03, 2010
7.790
8.059
7.757
8.039
33,920,148
+0.29(+3.73%)
Dec 02, 2010
7.535
7.777
7.528
7.750
41,522,104
+0.29(+3.87%)
Dec 01, 2010
7.361
7.475
7.320
7.461
33,757,232
+0.24(+3.35%)
Nov 30, 2010
7.213
7.253
7.193
7.220
24,602,122
-0.04(-0.56%)
Nov 29, 2010
7.347
7.381
7.193
7.260
26,051,452
-0.13(-1.73%)
Nov 26, 2010
7.327
7.401
7.314
7.387
6,686,956
+0.00(+0.00%)
Nov 24, 2010
7.307
7.387
7.387
7.387
15,372,495
+0.17(+2.42%)
Nov 23, 2010
7.381
7.387
7.199
7.213
17,086,946
-0.26(-3.50%)
Nov 22, 2010
7.401
7.488
7.361
7.475
11,673,687
+0.03(+0.45%)
Nov 19, 2010
7.394
7.441
7.354
7.441
5,578,423
+0.03(+0.36%)
Nov 18, 2010
7.374
7.455
7.374
7.414
11,942,287
+0.10(+1.38%)
Nov 17, 2010
7.320
7.361
7.280
7.314
15,350,378
+0.02(+0.28%)
Nov 16, 2010
7.401
7.428
7.267
7.293
12,255,172
-0.13(-1.81%)
Nov 15, 2010
7.481
7.508
7.428
7.428
9,964,088
+0.01(+0.09%)
Nov 12, 2010
7.381
7.448
7.347
7.421
12,335,177
-0.01(-0.09%)
Nov 11, 2010
7.455
7.488
7.387
7.428
15,930,634
-0.13(-1.69%)
Nov 10, 2010
7.528
7.555
7.468
7.555
17,013,218
+0.07(+0.99%)
Nov 09, 2010
7.515
7.582
7.455
7.481
24,418,730
+0.02(+0.27%)
Nov 08, 2010
7.481
7.481
7.381
7.461
12,323,394
-0.05(-0.63%)
Nov 05, 2010
7.549
7.549
7.455
7.508
15,847,326
-0.05(-0.71%)
Nov 04, 2010
7.387
7.562
7.367
7.562
20,135,648
+0.22(+3.02%)
Nov 03, 2010
7.327
7.354
7.273
7.340
13,110,360
+0.06(+0.83%)
Nov 02, 2010
7.347
7.347
7.240
7.280
14,413,815
-0.03(-0.46%)
Nov 01, 2010
7.327
7.387
7.287
7.314
9,328,902
-0.01(-0.18%)
Oct 29, 2010
7.213
7.347
7.186
7.327
19,583,796
+0.10(+1.39%)
Oct 28, 2010
7.300
7.307
7.193
7.226
21,011,306
+0.07(+1.03%)
Oct 27, 2010
7.132
7.179
7.105
7.152
16,434,331
-0.02(-0.28%)
Oct 25, 2010
7.179
7.206
7.126
7.173
22,773,886
+0.05(+0.75%)
Oct 22, 2010
7.011
7.119
6.985
7.119
15,826,303
+0.13(+1.83%)
Oct 21, 2010
6.978
7.038
6.924
6.991
37,536,180
+0.05(+0.77%)
Oct 20, 2010
6.911
6.971
6.864
6.938
12,856,207
+0.09(+1.27%)
Oct 19, 2010
6.857
6.924
6.803
6.850
17,967,210
-0.07(-0.97%)
Oct 18, 2010
6.897
6.938
6.864
6.917
19,325,438
-0.03(-0.39%)
Oct 15, 2010
7.032
7.038
6.890
6.944
18,548,760
-0.02(-0.29%)
Oct 14, 2010
7.005
7.045
6.948
6.964
18,666,006
-0.04(-0.58%)
Oct 13, 2010
6.931
7.032
6.924
7.005
15,698,859
+0.11(+1.56%)
Oct 12, 2010
6.904
6.938
6.817
6.897
11,150,853
-0.05(-0.68%)
Oct 11, 2010
6.938
6.971
6.897
6.944
8,586,483
-0.01(-0.19%)
Oct 08, 2010
6.958
6.971
6.850
6.958
9,353,290
+0.05(+0.78%)
Oct 07, 2010
6.917
6.951
6.850
6.904
45,285
-0.01(-0.19%)
Oct 06, 2010
6.958
6.991
6.890
6.917
15,885,085
-0.07(-1.06%)
Oct 05, 2010
6.877
6.998
6.864
6.991
162,179
+0.13(+1.96%)
Oct 04, 2010
6.897
6.944
6.796
6.857
20,295,654
-0.03(-0.39%)
Oct 01, 2010
6.884
6.897
6.796
6.884
16,562,243
+0.07(+1.08%)
Sep 30, 2010
6.877
6.971
6.796
6.810
211,802
-0.09(-1.36%)
Sep 29, 2010
6.783
6.958
6.770
6.904
30,980,574
+0.13(+1.88%)
Sep 28, 2010
6.642
6.783
6.615
6.776
23,310
+0.13(+2.02%)
Sep 27, 2010
6.696
6.699
6.635
6.642
19,092,100
-0.06(-0.90%)
Sep 24, 2010
6.588
6.723
6.528
6.702
44,289,720
+0.21(+3.31%)
Sep 23, 2010
6.481
6.548
6.434
6.488
374,661
-0.09(-1.43%)
Sep 22, 2010
6.655
6.662
6.561
6.582
49,207,544
-0.07(-1.01%)
Sep 21, 2010
6.783
6.783
6.635
6.649
95,217
-0.11(-1.69%)
Sep 20, 2010
6.682
6.763
6.676
6.763
18,780,374
+0.11(+1.64%)
Sep 17, 2010
6.654
6.749
6.642
6.654
11,863,491
+0.02(+0.28%)
Sep 15, 2010
6.595
6.676
6.575
6.635
9,159,764
-0.03(-0.50%)
Sep 14, 2010
6.582
6.689
6.568
6.669
10,402
+0.05(+0.71%)
Sep 13, 2010
6.561
6.649
6.548
6.622
27,134,688
+0.26(+4.01%)
Sep 10, 2010
6.380
6.414
6.336
6.367
13,980,961
-0.02(-0.32%)
Sep 09, 2010
6.441
6.467
6.360
6.387
47,012
-0.01(-0.10%)
Sep 08, 2010
6.407
6.407
6.340
6.394
42,398
+0.01(+0.21%)
Sep 07, 2010
6.535
6.535
6.367
6.380
76,929
-0.18(-2.76%)
Sep 03, 2010
6.441
6.561
6.441
6.561
16,959,990
+0.20(+3.17%)
Sep 02, 2010
6.427
6.461
6.340
6.360
87,845
-0.07(-1.15%)
Sep 01, 2010
6.360
6.474
6.326
6.434
21,023,180
+0.13(+2.02%)
Aug 31, 2010
6.279
6.360
6.259
6.306
208,855
-0.04(-0.63%)
Aug 30, 2010
6.454
6.508
6.306
6.346
18,563,126
-0.07(-1.05%)
Aug 27, 2010
6.481
6.494
6.306
6.414
14,801,674
+0.08(+1.27%)
Aug 26, 2010
6.353
6.380
6.313
6.333
43,185
-0.03(-0.42%)
Aug 25, 2010
6.360
6.407
6.259
6.360
13,472
-0.05(-0.73%)
Aug 24, 2010
6.454
6.494
6.353
6.407
192,185
-0.10(-1.55%)
Aug 23, 2010
6.508
6.582
6.501
6.508
14,723,400
+0.01(+0.10%)
Aug 20, 2010
6.501
6.561
6.481
6.501
13,401,722
+0.03(+0.42%)
Aug 19, 2010
6.561
6.602
6.454
6.474
127,360
-0.09(-1.33%)
Aug 18, 2010
6.635
6.642
6.528
6.561
8,823
-0.07(-1.11%)
Aug 17, 2010
6.608
6.669
6.531
6.635
4,583
+0.07(+1.13%)
Aug 16, 2010
6.481
6.622
6.467
6.561
11,096,220
+0.05(+0.72%)
Aug 13, 2010
6.514
6.642
6.494
6.514
21,200,494
-0.05(-0.72%)
Aug 12, 2010
6.494
6.615
6.488
6.561
26,399,534
+0.03(+0.41%)
Aug 11, 2010
6.615
6.635
6.521
6.535
27,591,546
-0.10(-1.52%)
Aug 10, 2010
6.635
6.709
6.615
6.635
142,274
-0.05(-0.70%)
Aug 09, 2010
6.749
6.749
6.669
6.682
16,145,274
-0.01(-0.10%)
Aug 06, 2010
6.689
6.766
6.642
6.689
24,214,816
-0.11(-1.58%)
Aug 05, 2010
6.810
6.830
6.756
6.796
21,102,154
-0.07(-0.98%)
Aug 04, 2010
6.904
6.931
6.796
6.864
6,271
-0.01(-0.10%)
Aug 03, 2010
6.884
6.931
6.837
6.870
100,119
-0.02(-0.29%)
Aug 02, 2010
6.857
6.971
6.823
6.890
19,736,658
+0.11(+1.58%)
Jul 30, 2010
6.783
6.843
6.716
6.783
26,931,880
-0.05(-0.79%)
Jul 29, 2010
7.005
7.058
6.837
6.837
231,831
-0.19(-2.68%)
Jul 28, 2010
7.025
7.112
6.991
7.025
12,264,163
+0.01(+0.19%)
Jul 27, 2010
7.105
7.119
7.005
7.011
143,549
-0.09(-1.23%)
Jul 26, 2010
7.032
7.099
6.951
7.099
10,769,660
+0.07(+1.05%)
Jul 23, 2010
6.971
7.052
6.917
7.025
13,867,914
+0.05(+0.77%)
Jul 22, 2010
6.837
6.985
6.837
6.971
142,012
+0.19(+2.77%)
Jul 21, 2010
6.904
6.917
6.763
6.783
18,656,694
-0.13(-1.94%)
Jul 20, 2010
6.756
6.924
6.696
6.917
251,858
+0.11(+1.68%)
Jul 19, 2010
6.729
6.817
6.723
6.803
12,568,036
+0.14(+2.12%)
Jul 16, 2010
6.662
6.817
6.649
6.662
23,974,134
-0.15(-2.17%)
Jul 15, 2010
6.776
6.830
6.743
6.810
14,561,641
-0.01(-0.10%)
Jul 14, 2010
6.870
6.870
6.756
6.817
37,746
+0.01(+0.10%)
Jul 13, 2010
6.803
6.837
6.763
6.810
54,558
+0.02(+0.30%)
Jul 12, 2010
6.783
6.830
6.763
6.790
11,987,505
-0.03(-0.39%)
Jul 09, 2010
6.817
6.837
6.723
6.817
7,718,575
+0.04(+0.59%)
Jul 08, 2010
6.716
6.803
6.662
6.776
50,724
+0.06(+0.90%)
Jul 07, 2010
6.615
6.749
6.595
6.716
19,288,424
+0.11(+1.63%)
Jul 06, 2010
6.521
6.709
6.521
6.608
257,151
+0.28(+4.41%)
Jul 02, 2010
6.329
6.387
6.239
6.329
20,192,460
+0.06(+1.02%)
Jul 01, 2010
6.252
6.297
6.144
6.265
20,653,552
+0.02(+0.31%)
Jun 30, 2010
6.297
6.393
6.220
6.246
16,943
-0.03(-0.51%)
Jun 29, 2010
6.355
6.355
6.204
6.278
108,472
-0.13(-2.10%)
Jun 25, 2010
6.412
6.463
6.367
6.412
11,107,774
+0.05(+0.80%)
Jun 24, 2010
6.476
6.476
6.329
6.361
8,394
-0.13(-2.07%)
Jun 23, 2010
6.489
6.547
6.412
6.495
14,382,737
+0.04(+0.59%)
Jun 22, 2010
6.617
6.668
6.444
6.457
13,980
-0.17(-2.61%)
Jun 21, 2010
6.617
6.707
6.585
6.630
23,569,900
+0.10(+1.57%)
Jun 18, 2010
6.527
6.622
6.515
6.527
13,881,087
-0.06(-0.87%)
Jun 17, 2010
6.617
6.630
6.515
6.585
12,856,959
-0.01(-0.19%)
Jun 16, 2010
6.495
6.649
6.470
6.598
781
+0.03(+0.39%)
Jun 15, 2010
6.367
6.598
6.342
6.572
254,528
+0.27(+4.26%)
Jun 14, 2010
6.278
6.406
6.271
6.303
17,279,136
+0.03(+0.51%)
Jun 11, 2010
6.252
6.332
6.207
6.271
18,446,200
+0.01(+0.10%)
Jun 10, 2010
6.233
6.323
6.207
6.265
98,701
+0.15(+2.41%)
Jun 09, 2010
6.137
6.271
6.099
6.118
25,914,778
+0.03(+0.53%)
Jun 08, 2010
6.073
6.099
5.955
6.086
40,415
+0.05(+0.85%)
Jun 07, 2010
6.271
6.271
6.009
6.035
18,092,634
-0.12(-1.98%)
Jun 04, 2010
6.156
6.316
6.131
6.156
35,653,248
-0.20(-3.12%)
Jun 03, 2010
6.476
6.489
6.303
6.355
40,173,228
-0.10(-1.49%)
Jun 02, 2010
6.367
6.451
6.271
6.451
21,655,362
+0.15(+2.34%)
Jun 01, 2010
6.227
6.387
6.199
6.303
37,554
+0.06(+1.03%)
May 28, 2010
6.239
6.387
6.227
6.239
21,017,032
-0.09(-1.42%)
May 27, 2010
6.144
6.342
6.144
6.329
21,567,404
+0.28(+4.55%)
May 26, 2010
6.195
6.239
6.054
6.054
30,710,922
-0.07(-1.15%)
May 25, 2010
6.080
6.124
5.952
6.124
196,216
-0.02(-0.31%)
May 24, 2010
6.214
6.278
6.144
6.144
17,855,844
-0.12(-1.94%)
May 21, 2010
6.080
6.316
6.041
6.265
24,066,288
+0.10(+1.66%)
May 20, 2010
6.137
6.246
6.112
6.163
46,881
-0.12(-1.93%)
May 19, 2010
6.239
6.339
6.182
6.284
26,593,234
+0.06(+0.93%)
May 18, 2010
6.399
6.444
6.175
6.227
219,421
-0.15(-2.41%)
May 17, 2010
6.355
6.412
6.182
6.380
20,152,222
+0.06(+1.01%)
May 14, 2010
6.316
6.547
6.214
6.316
43,903,940
-0.24(-3.71%)
May 13, 2010
6.566
6.623
6.515
6.559
32,901,278
+0.01(+0.20%)
May 12, 2010
6.572
6.591
6.515
6.547
20,748,148
+0.04(+0.59%)
May 11, 2010
6.585
6.604
6.495
6.508
59,370
-0.08(-1.26%)
May 10, 2010
6.495
6.598
6.457
6.591
28,351,944
+0.26(+4.15%)
May 07, 2010
6.335
6.406
6.185
6.329
41,533,704
+0.09(+1.42%)
May 06, 2010
6.374
6.459
6.080
6.241
37,222,544
-0.13(-2.09%)
May 05, 2010
6.367
6.457
6.291
6.374
31,321,380
-0.08(-1.29%)
May 04, 2010
6.783
6.783
6.412
6.457
126,493
-0.36(-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.