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
J C Penney Company Inc
(NY:
JCP
)
N/A
UNCHANGED
Last Price
Updated:
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
8.750
8.850
8.440
8.520
14,317,663
-0.30(-3.40%)
Apr 29, 2014
8.640
8.870
8.450
8.820
14,848,485
+0.12(+1.38%)
Apr 28, 2014
8.020
8.850
7.970
8.700
34,536,700
+0.72(+9.02%)
Apr 25, 2014
8.080
8.130
7.920
7.980
9,256,319
-0.17(-2.09%)
Apr 24, 2014
8.160
8.200
8.030
8.150
8,051,762
+0.00(+0.00%)
Apr 23, 2014
8.040
8.270
8.020
8.150
10,077,502
+0.06(+0.74%)
Apr 22, 2014
8.160
8.270
7.960
8.090
14,722,556
-0.10(-1.22%)
Apr 21, 2014
7.490
8.240
7.490
8.190
28,089,588
+0.69(+9.20%)
Apr 17, 2014
7.280
7.500
7.500
7.500
14,786,600
+0.24(+3.31%)
Apr 16, 2014
7.360
7.410
7.120
7.260
13,081,648
+0.01(+0.14%)
Apr 15, 2014
7.640
7.640
7.040
7.250
25,368,938
-0.36(-4.73%)
Apr 14, 2014
7.950
7.980
7.530
7.610
12,001,734
-0.09(-1.17%)
Apr 11, 2014
8.440
8.440
7.520
7.700
36,701,836
-0.82(-9.62%)
Apr 10, 2014
8.830
8.900
8.520
8.520
12,075,148
-0.30(-3.40%)
Apr 09, 2014
8.910
8.950
8.640
8.820
12,681,828
-0.10(-1.12%)
Apr 08, 2014
8.840
8.990
8.750
8.920
12,366,889
+0.04(+0.45%)
Apr 07, 2014
8.860
9.010
8.820
8.880
20,763,096
+0.00(+0.00%)
Apr 04, 2014
8.880
8.970
8.750
8.880
14,940,334
+0.05(+0.57%)
Apr 03, 2014
9.000
9.010
8.800
8.830
9,011,238
-0.13(-1.45%)
Apr 02, 2014
8.880
9.170
8.850
8.960
15,257,782
+0.12(+1.36%)
Apr 01, 2014
8.630
8.850
8.600
8.840
12,225,009
+0.22(+2.55%)
Mar 31, 2014
8.840
8.860
8.440
8.620
16,038,151
-0.21(-2.38%)
Mar 28, 2014
8.970
9.190
8.630
8.830
20,866,268
-0.14(-1.56%)
Mar 27, 2014
8.790
9.150
8.770
8.970
21,958,914
+0.20(+2.28%)
Mar 26, 2014
8.680
8.890
8.620
8.770
20,676,844
+0.13(+1.50%)
Mar 25, 2014
8.600
8.750
8.490
8.640
16,473,003
+0.04(+0.47%)
Mar 24, 2014
8.550
8.630
8.350
8.600
14,696,565
+0.11(+1.30%)
Mar 21, 2014
8.480
8.670
8.330
8.490
20,384,232
+0.13(+1.56%)
Mar 20, 2014
8.160
8.500
8.130
8.360
14,180,799
+0.09(+1.09%)
Mar 19, 2014
8.420
8.510
8.140
8.270
18,806,108
-0.12(-1.43%)
Mar 18, 2014
8.710
8.770
8.330
8.390
17,979,368
-0.30(-3.45%)
Mar 17, 2014
8.840
8.980
8.660
8.690
17,195,532
-0.02(-0.23%)
Mar 14, 2014
8.710
9.050
8.600
8.710
18,314,170
-0.06(-0.68%)
Mar 13, 2014
9.120
9.200
8.650
8.770
30,591,488
-0.16(-1.79%)
Mar 12, 2014
8.770
9.000
8.700
8.930
21,123,260
+0.26(+3.00%)
Mar 11, 2014
9.020
9.280
8.590
8.670
54,020,360
+0.25(+2.97%)
Mar 10, 2014
8.680
8.680
8.320
8.420
24,703,512
-0.26(-3.00%)
Mar 07, 2014
8.790
8.980
8.640
8.680
30,152,384
+0.04(+0.46%)
Mar 06, 2014
8.330
8.790
8.220
8.640
37,119,588
+0.34(+4.10%)
Mar 05, 2014
8.390
8.525
8.120
8.300
25,710,356
+0.01(+0.12%)
Mar 04, 2014
7.960
8.670
8.240
8.290
62,482,896
+0.33(+4.15%)
Mar 03, 2014
7.110
7.990
7.040
7.960
47,275,496
+0.68(+9.34%)
Feb 28, 2014
7.650
7.650
7.280
7.280
35,941,732
-0.19(-2.54%)
Feb 27, 2014
7.320
7.570
6.930
7.470
113,899,840
+1.51(+25.34%)
Feb 26, 2014
5.740
6.000
5.230
5.960
35,953,452
+0.33(+5.86%)
Feb 25, 2014
5.280
5.640
5.230
5.630
25,756,998
+0.40(+7.65%)
Feb 24, 2014
5.640
5.650
5.220
5.230
26,090,570
-0.41(-7.27%)
Feb 21, 2014
5.700
5.720
5.560
5.640
8,596,809
-0.01(-0.18%)
Feb 20, 2014
5.950
5.960
5.600
5.650
19,200,832
-0.35(-5.83%)
Feb 19, 2014
6.110
6.170
5.990
6.000
10,078,405
-0.11(-1.80%)
Feb 18, 2014
6.170
6.200
5.990
6.110
9,688,265
-0.03(-0.49%)
Feb 14, 2014
6.030
6.140
6.140
6.140
15,168,000
+0.15(+2.50%)
Feb 13, 2014
6.000
6.050
5.810
5.990
10,467,483
+0.03(+0.50%)
Feb 12, 2014
6.150
6.200
5.860
5.960
16,420,880
-0.03(-0.50%)
Feb 11, 2014
5.830
6.040
5.820
5.990
23,645,002
+0.28(+4.90%)
Feb 10, 2014
5.520
5.760
5.340
5.710
15,868,482
+0.20(+3.63%)
Feb 07, 2014
5.770
5.980
5.460
5.510
31,914,060
-0.15(-2.65%)
Feb 06, 2014
5.180
5.730
5.180
5.660
37,848,724
+0.44(+8.43%)
Feb 05, 2014
5.060
5.300
4.900
5.220
47,098,892
+0.14(+2.76%)
Feb 04, 2014
5.890
5.970
4.900
5.080
111,746,832
-0.60(-10.56%)
Feb 03, 2014
5.970
6.010
5.610
5.680
25,876,460
-0.24(-4.05%)
Jan 31, 2014
5.680
6.130
5.680
5.920
35,631,184
+0.15(+2.60%)
Jan 30, 2014
6.330
6.380
5.690
5.770
55,814,432
-0.52(-8.27%)
Jan 29, 2014
6.400
6.430
6.260
6.290
18,457,226
-0.13(-2.02%)
Jan 28, 2014
6.550
6.610
6.390
6.420
14,912,777
-0.09(-1.38%)
Jan 27, 2014
6.710
6.720
6.480
6.510
14,122,997
-0.19(-2.84%)
Jan 24, 2014
6.770
6.790
6.600
6.700
17,099,180
-0.14(-2.05%)
Jan 23, 2014
6.730
6.900
6.558
6.840
19,452,500
+0.09(+1.33%)
Jan 22, 2014
6.560
6.790
6.470
6.750
16,545,346
+0.26(+4.01%)
Jan 21, 2014
6.600
6.610
6.300
6.490
27,214,912
-0.03(-0.46%)
Jan 17, 2014
6.810
6.520
6.520
6.520
28,369,300
-0.38(-5.51%)
Jan 16, 2014
6.650
6.940
6.400
6.900
43,523,116
-0.11(-1.57%)
Jan 15, 2014
6.930
7.080
6.800
7.010
20,814,832
+0.08(+1.15%)
Jan 14, 2014
6.860
7.130
6.840
6.930
26,110,856
+0.21(+3.12%)
Jan 13, 2014
7.330
7.410
6.670
6.720
68,546,424
-0.62(-8.45%)
Jan 10, 2014
7.590
7.600
7.330
7.340
25,668,920
-0.30(-3.93%)
Jan 09, 2014
7.680
7.780
7.600
7.640
32,418,384
+0.27(+3.66%)
Jan 08, 2014
8.190
7.690
7.360
7.370
76,212,600
-0.82(-10.01%)
Jan 07, 2014
8.710
8.720
8.150
8.190
30,768,004
-0.48(-5.54%)
Jan 06, 2014
8.650
8.950
8.550
8.670
23,454,020
-0.07(-0.80%)
Jan 03, 2014
8.880
8.960
8.610
8.740
20,564,286
-0.14(-1.58%)
Jan 02, 2014
9.110
9.170
8.770
8.880
20,067,602
-0.27(-2.95%)
Dec 31, 2013
8.920
9.150
9.150
9.150
14,176,500
+0.15(+1.67%)
Dec 30, 2013
9.070
9.070
8.900
9.000
16,525,533
-0.01(-0.11%)
Dec 27, 2013
9.040
9.120
8.930
9.010
19,204,652
+0.04(+0.45%)
Dec 26, 2013
8.730
9.130
8.730
8.970
22,027,912
+0.22(+2.51%)
Dec 24, 2013
8.750
8.880
8.450
8.750
15,802,222
-0.03(-0.34%)
Dec 23, 2013
8.440
8.840
8.420
8.780
23,384,432
+0.46(+5.53%)
Dec 20, 2013
8.100
8.390
8.060
8.320
29,079,384
+0.36(+4.52%)
Dec 19, 2013
8.130
8.140
7.800
7.960
26,896,780
-0.30(-3.63%)
Dec 18, 2013
8.200
8.330
8.090
8.260
12,649,200
+0.06(+0.73%)
Dec 17, 2013
8.450
8.470
8.080
8.200
22,644,006
-0.28(-3.30%)
Dec 16, 2013
8.590
8.730
8.400
8.480
15,667,495
-0.09(-1.05%)
Dec 13, 2013
8.580
8.750
8.500
8.570
15,319,331
+0.02(+0.23%)
Dec 12, 2013
8.460
8.590
8.180
8.550
18,610,716
+0.07(+0.83%)
Dec 11, 2013
8.860
8.910
8.380
8.480
21,199,084
-0.25(-2.86%)
Dec 10, 2013
8.500
8.800
8.480
8.730
20,591,940
+0.30(+3.56%)
Dec 09, 2013
8.110
8.560
8.080
8.430
27,507,922
+0.35(+4.33%)
Dec 06, 2013
8.590
8.630
8.040
8.080
48,502,408
-0.77(-8.70%)
Dec 05, 2013
9.590
9.700
8.640
8.850
69,463,992
-0.81(-8.39%)
Dec 04, 2013
9.900
10.00
9.530
9.660
51,942,684
-0.45(-4.45%)
Dec 03, 2013
10.00
10.22
9.900
10.11
21,983,626
+0.10(+1.00%)
Dec 02, 2013
9.970
10.17
9.620
10.01
39,339,496
-0.18(-1.77%)
Nov 29, 2013
10.30
10.30
9.950
10.19
78,810,072
+0.11(+1.09%)
Nov 27, 2013
9.380
10.21
9.350
10.08
56,441,008
+0.72(+7.69%)
Nov 26, 2013
9.420
9.520
9.250
9.360
43,637,824
+0.17(+1.85%)
Nov 25, 2013
8.760
9.350
8.750
9.190
28,938,044
+0.32(+3.61%)
Nov 22, 2013
9.130
9.130
8.820
8.870
25,085,168
-0.30(-3.27%)
Nov 21, 2013
9.340
9.400
9.060
9.170
30,995,192
-0.27(-2.86%)
Nov 20, 2013
9.520
9.630
9.160
9.440
98,583,032
+0.73(+8.38%)
Nov 19, 2013
8.770
8.960
8.630
8.710
28,832,330
+0.00(+0.00%)
Nov 18, 2013
9.270
9.300
8.530
8.710
43,869,780
-0.32(-3.54%)
Nov 15, 2013
8.860
9.320
8.820
9.030
46,669,708
+0.34(+3.91%)
Nov 14, 2013
8.760
8.850
8.510
8.690
25,332,654
+0.02(+0.23%)
Nov 13, 2013
8.420
8.753
8.400
8.670
31,975,232
+0.30(+3.58%)
Nov 12, 2013
8.670
8.770
8.260
8.370
26,444,288
-0.19(-2.22%)
Nov 11, 2013
8.340
8.730
8.290
8.560
26,603,234
+0.33(+4.01%)
Nov 08, 2013
8.170
8.270
8.000
8.230
20,331,660
+0.10(+1.23%)
Nov 07, 2013
8.010
8.330
7.850
8.130
45,986,332
+0.43(+5.58%)
Nov 06, 2013
8.340
8.350
7.630
7.700
31,471,352
-0.61(-7.34%)
Nov 05, 2013
8.380
8.590
8.150
8.310
23,669,208
-0.05(-0.60%)
Nov 04, 2013
8.500
8.710
8.255
8.360
47,644,132
+0.22(+2.70%)
Nov 01, 2013
7.710
8.315
7.570
8.140
56,964,136
+0.64(+8.53%)
Oct 31, 2013
7.600
7.803
7.370
7.500
23,100,864
-0.10(-1.32%)
Oct 30, 2013
7.550
7.700
7.380
7.600
27,904,964
+0.22(+2.98%)
Oct 29, 2013
7.510
7.770
7.310
7.380
38,994,016
-0.01(-0.14%)
Oct 28, 2013
6.780
7.490
6.710
7.390
59,351,456
+0.60(+8.84%)
Oct 25, 2013
6.680
6.860
6.650
6.790
16,092,115
+0.04(+0.59%)
Oct 24, 2013
7.030
7.080
6.630
6.750
31,163,720
-0.29(-4.12%)
Oct 23, 2013
6.530
7.160
6.530
7.040
47,174,656
+0.49(+7.48%)
Oct 22, 2013
6.350
6.918
6.240
6.550
35,610,840
+0.13(+2.02%)
Oct 21, 2013
6.880
6.920
6.270
6.420
73,380,776
-0.58(-8.29%)
Oct 18, 2013
7.400
7.450
6.970
7.000
52,990,448
-0.35(-4.76%)
Oct 17, 2013
7.480
7.550
7.284
7.350
18,676,338
-0.12(-1.61%)
Oct 16, 2013
7.300
7.480
7.170
7.470
41,042,408
+0.30(+4.18%)
Oct 15, 2013
7.850
7.865
7.120
7.170
72,743,528
-0.70(-8.89%)
Oct 14, 2013
7.950
8.090
7.830
7.870
17,116,556
-0.13(-1.62%)
Oct 11, 2013
8.030
8.130
7.900
8.000
21,666,588
+0.03(+0.38%)
Oct 10, 2013
8.030
8.080
7.890
7.970
27,856,630
+0.08(+1.01%)
Oct 09, 2013
8.020
8.130
7.820
7.890
33,310,266
+0.12(+1.54%)
Oct 08, 2013
8.070
8.250
7.750
7.770
71,419,680
+0.06(+0.78%)
Oct 07, 2013
7.770
8.040
7.590
7.710
32,651,912
-0.15(-1.91%)
Oct 04, 2013
8.440
8.510
7.760
7.860
73,165,680
-0.55(-6.54%)
Oct 03, 2013
8.690
8.780
8.380
8.410
46,069,040
-0.31(-3.56%)
Oct 02, 2013
8.740
8.980
8.660
8.720
39,066,724
-0.03(-0.34%)
Oct 01, 2013
8.860
9.090
8.690
8.750
39,585,916
-0.05(-0.62%)
Sep 30, 2013
8.730
9.190
8.590
8.805
61,193,096
-0.25(-2.71%)
Sep 27, 2013
9.530
9.670
8.850
9.050
256,503,152
-1.37(-13.15%)
Sep 26, 2013
10.12
11.22
9.520
10.42
112,190,160
+0.30(+2.96%)
Sep 25, 2013
11.62
11.66
9.930
10.12
100,735,320
-1.78(-14.96%)
Sep 24, 2013
12.39
12.44
11.88
11.90
26,365,044
-0.46(-3.72%)
Sep 23, 2013
12.68
12.96
12.30
12.36
24,493,658
-0.60(-4.63%)
Sep 20, 2013
13.51
13.56
12.83
12.96
42,834,556
-0.18(-1.37%)
Sep 19, 2013
13.48
13.50
13.01
13.14
17,329,672
-0.31(-2.30%)
Sep 18, 2013
13.75
13.80
13.26
13.45
17,440,160
-0.29(-2.11%)
Sep 17, 2013
13.60
13.91
13.59
13.74
8,120,074
+0.10(+0.73%)
Sep 16, 2013
13.92
13.92
13.60
13.64
9,767,401
-0.18(-1.30%)
Sep 13, 2013
13.87
13.97
13.66
13.82
12,156,923
-0.09(-0.65%)
Sep 12, 2013
13.88
13.97
13.68
13.91
10,939,840
-0.03(-0.22%)
Sep 11, 2013
14.16
14.35
13.80
13.94
15,651,758
-0.30(-2.11%)
Sep 10, 2013
14.53
14.59
13.96
14.24
18,724,844
-0.23(-1.59%)
Sep 09, 2013
14.37
14.65
14.32
14.47
18,040,000
+0.20(+1.40%)
Sep 06, 2013
14.41
14.59
13.95
14.27
32,075,564
+0.05(+0.35%)
Sep 05, 2013
13.72
14.52
13.51
14.22
47,209,880
+0.72(+5.33%)
Sep 04, 2013
13.05
13.70
12.99
13.50
32,126,728
+0.78(+6.13%)
Sep 03, 2013
12.69
12.83
12.52
12.72
18,519,004
+0.24(+1.92%)
Aug 30, 2013
12.45
12.56
12.12
12.48
24,157,430
+0.08(+0.65%)
Aug 29, 2013
12.81
12.91
12.26
12.40
26,549,248
-0.36(-2.82%)
Aug 28, 2013
13.25
13.29
12.71
12.76
30,701,968
-0.41(-3.11%)
Aug 27, 2013
13.16
13.90
13.09
13.17
99,087,944
-0.18(-1.35%)
Aug 26, 2013
13.50
13.67
13.28
13.35
11,654,771
-0.15(-1.11%)
Aug 23, 2013
13.40
13.53
13.15
13.50
14,174,142
+0.30(+2.27%)
Aug 22, 2013
13.43
13.45
13.03
13.20
12,182,806
-0.13(-0.98%)
Aug 21, 2013
13.89
13.95
13.28
13.33
26,727,246
-0.68(-4.85%)
Aug 20, 2013
14.14
14.39
12.81
14.01
67,774,464
+0.79(+5.98%)
Aug 19, 2013
13.39
13.60
12.96
13.22
16,143,169
-0.18(-1.34%)
Aug 16, 2013
13.70
13.74
13.24
13.40
16,382,861
-0.43(-3.11%)
Aug 15, 2013
13.39
13.99
13.21
13.83
31,960,240
+0.72(+5.49%)
Aug 14, 2013
12.67
13.44
12.51
13.11
24,169,140
+0.43(+3.39%)
Aug 13, 2013
13.54
13.59
12.51
12.68
37,300,228
-0.49(-3.72%)
Aug 12, 2013
12.62
13.43
12.52
13.17
30,842,624
+0.30(+2.33%)
Aug 09, 2013
13.24
13.33
12.34
12.87
64,527,384
-0.79(-5.78%)
Aug 08, 2013
12.84
14.13
12.60
13.66
49,867,768
+0.86(+6.72%)
Aug 07, 2013
13.08
13.14
12.50
12.80
16,757,470
-0.48(-3.61%)
Aug 06, 2013
13.70
13.70
12.65
13.28
25,817,250
-0.54(-3.91%)
Aug 05, 2013
14.31
14.42
13.70
13.82
13,732,216
-0.46(-3.22%)
Aug 02, 2013
14.64
14.92
13.97
14.28
18,321,676
-0.30(-2.06%)
Aug 01, 2013
15.51
15.53
14.53
14.58
27,554,876
-0.02(-0.14%)
Jul 31, 2013
16.28
16.43
14.10
14.60
25,076,912
-1.66(-10.21%)
Jul 30, 2013
16.62
16.62
16.14
16.26
5,041,783
-0.26(-1.57%)
Jul 29, 2013
16.52
16.73
16.32
16.52
4,732,621
+0.03(+0.18%)
Jul 26, 2013
16.06
16.75
15.94
16.49
8,974,646
+0.37(+2.30%)
Jul 25, 2013
15.85
16.18
15.82
16.12
4,679,546
+0.20(+1.26%)
Jul 24, 2013
16.09
16.16
15.67
15.92
9,887,445
-0.18(-1.12%)
Jul 23, 2013
16.13
16.30
16.05
16.10
5,677,735
-0.03(-0.19%)
Jul 22, 2013
16.26
16.46
16.04
16.13
7,197,219
-0.22(-1.35%)
Jul 19, 2013
16.40
16.55
16.16
16.35
4,690,227
-0.15(-0.91%)
Jul 18, 2013
16.53
16.67
16.08
16.50
8,023,497
-0.03(-0.18%)
Jul 17, 2013
16.95
17.00
16.49
16.53
7,841,270
-0.60(-3.50%)
Jul 16, 2013
17.61
17.80
16.91
17.13
8,539,779
-0.49(-2.78%)
Jul 15, 2013
17.56
17.69
17.45
17.62
3,059,747
+0.05(+0.28%)
Jul 12, 2013
17.59
17.71
17.37
17.57
3,407,559
-0.10(-0.57%)
Jul 11, 2013
17.28
17.72
17.19
17.67
7,091,884
+0.59(+3.45%)
Jul 10, 2013
17.05
17.30
16.88
17.08
3,001,983
+0.03(+0.18%)
Jul 09, 2013
17.06
17.13
16.88
17.05
3,116,632
+0.10(+0.59%)
Jul 08, 2013
16.85
17.07
16.68
16.95
3,608,235
+0.20(+1.19%)
Jul 05, 2013
16.72
16.79
16.41
16.75
2,526,321
+0.15(+0.90%)
Jul 03, 2013
16.46
16.68
16.33
16.60
2,975,825
+0.05(+0.30%)
Jul 02, 2013
16.65
17.01
16.45
16.55
6,740,550
-0.17(-1.02%)
Jul 01, 2013
17.37
17.44
16.64
16.72
7,086,732
-0.36(-2.11%)
Jun 28, 2013
16.93
17.26
16.74
17.08
6,974,633
+0.09(+0.53%)
Jun 27, 2013
16.24
17.09
16.23
16.99
9,674,105
+0.84(+5.20%)
Jun 26, 2013
16.12
16.18
15.84
16.15
4,266,498
+0.17(+1.06%)
Jun 25, 2013
15.73
16.19
15.63
15.98
6,848,630
+0.56(+3.63%)
Jun 24, 2013
15.69
15.72
15.04
15.42
9,764,393
-0.49(-3.08%)
Jun 21, 2013
16.45
16.64
15.78
15.91
8,716,614
-0.36(-2.21%)
Jun 20, 2013
16.91
16.92
16.17
16.27
9,220,817
-0.84(-4.91%)
Jun 19, 2013
17.55
17.67
17.08
17.11
5,294,144
-0.42(-2.40%)
Jun 18, 2013
17.64
17.67
17.37
17.53
5,797,490
-0.07(-0.40%)
Jun 17, 2013
17.49
17.67
17.18
17.60
7,037,214
+0.22(+1.27%)
Jun 14, 2013
18.00
18.01
17.32
17.38
10,314,859
-0.77(-4.24%)
Jun 13, 2013
17.79
18.25
17.78
18.15
4,683,988
+0.35(+1.97%)
Jun 12, 2013
18.00
18.18
17.66
17.80
7,756,361
-0.32(-1.77%)
Jun 11, 2013
18.50
18.61
18.07
18.12
4,834,412
-0.57(-3.05%)
Jun 10, 2013
18.81
18.90
18.41
18.69
6,129,540
-0.04(-0.21%)
Jun 07, 2013
18.18
18.75
18.14
18.73
7,041,884
+0.58(+3.20%)
Jun 06, 2013
18.26
18.59
17.88
18.15
7,911,145
-0.01(-0.06%)
Jun 05, 2013
18.46
18.73
17.96
18.16
9,244,954
+0.20(+1.11%)
Jun 04, 2013
17.80
18.42
17.75
17.96
10,425,648
+0.20(+1.13%)
Jun 03, 2013
17.70
17.98
17.35
17.76
6,899,681
+0.18(+1.02%)
May 31, 2013
17.74
18.12
17.56
17.58
6,586,959
-0.19(-1.07%)
May 30, 2013
18.00
18.16
17.57
17.77
9,031,721
-0.15(-0.84%)
May 29, 2013
18.60
18.60
17.86
17.92
10,847,421
-0.80(-4.27%)
May 28, 2013
19.30
19.39
18.69
18.72
8,998,243
-0.26(-1.37%)
May 24, 2013
19.21
19.63
18.93
18.98
9,777,798
-0.41(-2.11%)
May 23, 2013
18.40
19.46
18.30
19.39
12,775,815
+0.67(+3.58%)
May 22, 2013
19.09
19.48
18.52
18.72
11,062,137
-0.26(-1.37%)
May 21, 2013
18.72
19.35
18.50
18.98
11,216,363
+0.17(+0.90%)
May 20, 2013
18.12
19.01
18.08
18.81
15,774,636
+0.80(+4.44%)
May 17, 2013
17.78
18.60
17.55
18.01
25,284,252
-0.78(-4.15%)
May 16, 2013
19.11
19.27
18.41
18.79
17,669,084
-0.18(-0.95%)
May 15, 2013
18.67
19.48
18.63
18.97
18,102,512
+0.73(+4.00%)
May 13, 2013
18.66
19.03
18.15
18.24
21,044,752
+0.52(+2.93%)
May 10, 2013
17.21
17.76
17.17
17.72
8,172,869
+0.36(+2.07%)
May 09, 2013
17.47
17.75
17.20
17.36
9,063,152
-0.25(-1.42%)
May 08, 2013
16.94
17.88
16.90
17.61
28,783,202
+1.21(+7.38%)
May 07, 2013
16.86
16.97
16.22
16.40
11,297,200
-0.52(-3.07%)
May 06, 2013
17.37
17.39
16.88
16.92
11,177,574
-0.34(-1.97%)
May 03, 2013
17.01
17.29
16.80
17.26
14,303,165
+0.46(+2.74%)
May 02, 2013
16.35
16.84
16.35
16.80
13,551,049
+0.60(+3.70%)
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.