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
HP Inc
(NY:
HPQ
)
36.50
-1.86 (-4.85%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2010
9.156
9.222
8.969
8.978
91,067,536
-0.16(-1.72%)
Apr 29, 2010
9.089
9.156
9.078
9.135
113,022,528
-0.07(-0.75%)
Apr 28, 2010
9.175
9.249
9.173
9.204
93,042,424
+0.01(+0.06%)
Apr 27, 2010
9.332
9.372
9.175
9.199
84,239,912
-0.17(-1.86%)
Apr 26, 2010
9.317
9.432
9.298
9.374
70,031,272
+0.06(+0.67%)
Apr 23, 2010
9.218
9.313
9.161
9.311
56,634,728
+0.10(+1.11%)
Apr 22, 2010
9.211
9.246
9.071
9.209
71,728,808
-0.07(-0.73%)
Apr 21, 2010
9.277
9.334
9.199
9.277
591,190
+0.02(+0.26%)
Apr 20, 2010
9.303
9.327
9.218
9.253
70,921,320
-0.01(-0.15%)
Apr 19, 2010
9.234
9.282
9.164
9.266
62,117,768
-0.02(-0.20%)
Apr 16, 2010
9.337
9.458
9.247
9.285
90,467,368
-0.08(-0.89%)
Apr 15, 2010
9.363
9.382
9.251
9.368
81,844,872
-0.05(-0.53%)
Apr 14, 2010
9.332
9.439
9.320
9.418
69,601,992
+0.13(+1.38%)
Apr 13, 2010
9.310
9.325
9.253
9.291
46,954,492
-0.02(-0.19%)
Apr 12, 2010
9.292
9.329
9.289
9.308
48,938,364
+0.00(+0.02%)
Apr 09, 2010
9.266
9.306
9.225
9.306
43,330,952
+0.04(+0.45%)
Apr 08, 2010
9.185
9.285
9.116
9.265
52,136,832
+0.06(+0.64%)
Apr 07, 2010
9.284
9.301
9.149
9.206
69,907,040
-0.10(-1.06%)
Apr 06, 2010
9.273
9.323
9.218
9.304
56,059,564
+0.02(+0.22%)
Apr 05, 2010
9.204
9.320
9.189
9.284
57,198,648
+0.09(+0.94%)
Apr 01, 2010
18.45
9.197
9.197
9.197
68,091,992
+0.02(+0.17%)
Mar 31, 2010
9.137
9.223
9.125
9.182
74,416,824
-0.02(-0.21%)
Mar 30, 2010
9.144
9.220
9.144
9.201
58,714,820
+0.05(+0.55%)
Mar 29, 2010
9.228
9.265
9.139
9.151
59,245,552
-0.08(-0.84%)
Mar 26, 2010
9.256
9.275
9.197
9.228
82,350,480
-0.01(-0.15%)
Mar 25, 2010
9.215
9.292
9.185
9.242
97,350,080
+0.08(+0.83%)
Mar 24, 2010
9.151
9.194
9.120
9.166
87,532,136
-0.02(-0.17%)
Mar 23, 2010
9.158
9.184
9.106
9.182
55,874,000
+0.03(+0.38%)
Mar 22, 2010
9.006
9.163
9.006
9.147
90,829,704
+0.08(+0.88%)
Mar 19, 2010
9.123
9.147
9.019
9.068
121,099,176
-0.04(-0.46%)
Mar 18, 2010
9.021
9.127
9.002
9.109
81,789,328
+0.09(+0.96%)
Mar 17, 2010
9.054
9.113
9.014
9.023
82,227,368
-0.02(-0.23%)
Mar 16, 2010
9.035
9.063
8.999
9.044
65,445,988
-0.01(-0.13%)
Mar 15, 2010
9.002
9.056
8.995
9.056
59,491,396
+0.01(+0.11%)
Mar 12, 2010
8.995
9.057
8.952
9.045
68,070,824
+0.06(+0.65%)
Mar 11, 2010
8.938
8.988
8.876
8.987
55,405,000
+0.04(+0.46%)
Mar 10, 2010
8.959
8.999
8.916
8.945
67,659,792
-0.02(-0.19%)
Mar 09, 2010
8.911
9.023
8.892
8.962
59,220,464
+0.03(+0.29%)
Mar 08, 2010
8.923
8.980
8.911
8.937
74,578,720
-0.05(-0.58%)
Mar 05, 2010
8.935
9.026
8.924
8.988
89,433,056
+0.09(+1.01%)
Mar 04, 2010
8.828
8.909
8.817
8.899
46,769,448
+0.07(+0.80%)
Mar 03, 2010
8.829
8.871
8.810
8.828
66,296,784
-0.00(-0.04%)
Mar 02, 2010
8.907
8.938
8.798
8.831
86,904,928
-0.07(-0.81%)
Mar 01, 2010
8.755
8.924
8.755
8.904
81,910,896
+0.13(+1.48%)
Feb 26, 2010
8.797
8.809
8.743
8.774
63,780,384
-0.02(-0.26%)
Feb 25, 2010
8.672
8.803
8.626
8.797
74,297,568
+0.01(+0.14%)
Feb 24, 2010
8.645
8.810
8.641
8.785
86,921,488
+0.13(+1.46%)
Feb 23, 2010
8.702
8.765
8.634
8.658
69,807,448
-0.08(-0.87%)
Feb 22, 2010
8.760
8.791
8.683
8.734
71,996,544
-0.04(-0.45%)
Feb 19, 2010
8.710
8.810
8.672
8.774
96,444,400
-0.00(-0.04%)
Feb 18, 2010
8.703
8.803
8.615
8.778
135,898,064
+0.12(+1.38%)
Feb 17, 2010
8.598
8.681
8.593
8.658
135,547,216
+0.12(+1.38%)
Feb 16, 2010
8.455
8.569
8.429
8.541
85,018,704
+0.17(+2.02%)
Feb 12, 2010
16.70
8.372
8.372
8.372
100,492,872
-0.03(-0.33%)
Feb 11, 2010
8.292
8.439
8.261
8.399
74,414,880
+0.10(+1.25%)
Feb 10, 2010
8.384
8.417
8.249
8.296
80,305,224
-0.02(-0.21%)
Feb 09, 2010
8.309
8.437
8.268
8.313
102,006,704
+0.06(+0.71%)
Feb 08, 2010
8.145
8.315
8.128
8.254
101,974,104
+0.08(+0.97%)
Feb 05, 2010
8.104
8.204
8.026
8.175
114,217,048
+0.05(+0.62%)
Feb 04, 2010
8.325
8.417
8.116
8.125
125,346,808
-0.29(-3.45%)
Feb 03, 2010
8.373
8.446
8.337
8.415
65,753,792
+0.02(+0.25%)
Feb 02, 2010
8.344
8.434
8.289
8.394
101,092,512
+0.13(+1.62%)
Feb 01, 2010
8.183
8.275
8.154
8.260
91,073,368
+0.13(+1.58%)
Jan 29, 2010
8.356
8.370
8.085
8.131
135,961,216
-0.12(-1.51%)
Jan 28, 2010
8.534
8.539
8.207
8.256
153,753,840
-0.29(-3.36%)
Jan 27, 2010
8.598
8.598
8.380
8.543
104,246,960
-0.05(-0.58%)
Jan 26, 2010
8.655
8.724
8.565
8.593
91,051,112
-0.06(-0.64%)
Jan 25, 2010
8.560
8.710
8.536
8.648
78,014,920
+0.13(+1.56%)
Jan 22, 2010
8.812
8.845
8.508
8.515
117,258,088
-0.35(-3.90%)
Jan 21, 2010
9.054
9.064
8.791
8.861
107,008,312
-0.16(-1.76%)
Jan 20, 2010
9.028
9.057
8.895
9.019
80,465,240
-0.09(-1.02%)
Jan 19, 2010
9.000
9.120
9.000
9.113
65,857,812
+0.05(+0.53%)
Jan 15, 2010
18.17
9.064
9.064
9.064
85,116,872
-0.01(-0.08%)
Jan 14, 2010
9.023
9.146
9.006
9.071
93,279,192
+0.05(+0.56%)
Jan 13, 2010
9.018
9.054
8.923
9.021
68,237,568
+0.04(+0.48%)
Jan 12, 2010
8.988
9.080
8.947
8.978
71,381,488
-0.08(-0.88%)
Jan 11, 2010
9.083
9.108
8.973
9.057
58,662,080
-0.03(-0.30%)
Jan 08, 2010
9.000
9.094
8.988
9.085
59,275,748
+0.07(+0.75%)
Jan 07, 2010
9.016
9.085
8.983
9.018
59,167,256
+0.00(+0.04%)
Jan 06, 2010
9.075
9.109
8.992
9.014
67,996,224
-0.08(-0.93%)
Jan 05, 2010
9.007
9.111
9.000
9.099
75,792,160
+0.04(+0.42%)
Jan 04, 2010
8.904
9.070
8.866
9.061
73,494,056
+0.16(+1.82%)
Dec 31, 2009
18.25
8.899
8.899
8.899
88,313,632
-0.25(-2.68%)
Dec 30, 2009
9.032
9.144
9.032
9.144
38,470,656
+0.06(+0.68%)
Dec 29, 2009
9.090
9.127
9.075
9.082
40,321,420
-0.03(-0.36%)
Dec 28, 2009
9.135
9.135
9.061
9.114
64,524,232
-0.02(-0.21%)
Dec 24, 2009
9.028
9.146
9.011
9.133
24,090,730
+0.07(+0.72%)
Dec 23, 2009
9.064
9.070
8.987
9.068
46,653,748
+0.01(+0.06%)
Dec 22, 2009
8.973
9.089
8.966
9.063
70,565,424
+0.06(+0.67%)
Dec 21, 2009
8.895
9.028
8.888
9.002
91,645,936
+0.11(+1.18%)
Dec 18, 2009
8.793
8.916
8.759
8.897
124,194,696
+0.16(+1.86%)
Dec 17, 2009
8.800
8.826
8.683
8.734
81,184,840
-0.12(-1.33%)
Dec 16, 2009
8.793
8.904
8.791
8.852
90,576,000
+0.04(+0.49%)
Dec 15, 2009
8.727
8.854
8.695
8.809
107,190,152
+0.05(+0.61%)
Dec 14, 2009
8.755
8.769
8.734
8.755
72,230,816
+0.11(+1.26%)
Dec 11, 2009
8.653
8.674
8.619
8.646
68,505,456
-0.02(-0.18%)
Dec 10, 2009
8.632
8.677
8.601
8.662
108,596,568
+0.03(+0.38%)
Dec 09, 2009
8.470
8.638
8.432
8.629
101,495,656
+0.17(+2.06%)
Dec 08, 2009
8.479
8.491
8.434
8.455
67,021,820
-0.05(-0.55%)
Dec 07, 2009
8.548
8.617
8.491
8.501
75,468,152
-0.10(-1.16%)
Dec 04, 2009
8.486
8.620
8.482
8.601
109,378,536
+0.14(+1.70%)
Dec 03, 2009
8.505
8.537
8.444
8.458
91,216,432
-0.00(-0.04%)
Dec 02, 2009
8.529
8.569
8.448
8.461
85,326,224
-0.11(-1.23%)
Dec 01, 2009
8.532
8.603
8.525
8.567
105,993,552
+0.09(+1.08%)
Nov 30, 2009
8.460
8.518
8.432
8.475
94,696,664
-0.00(-0.02%)
Nov 27, 2009
8.455
8.529
8.396
8.477
57,590,504
-0.17(-1.96%)
Nov 25, 2009
8.696
8.698
8.631
8.646
73,781,064
-0.02(-0.28%)
Nov 24, 2009
8.741
8.814
8.610
8.670
99,970,888
-0.14(-1.63%)
Nov 23, 2009
8.712
8.816
8.698
8.814
91,020,352
+0.17(+1.96%)
Nov 20, 2009
8.565
8.684
8.553
8.645
83,304,192
+0.04(+0.44%)
Nov 19, 2009
8.670
8.698
8.520
8.607
87,275,904
-0.11(-1.31%)
Nov 18, 2009
8.816
8.819
8.684
8.721
95,650,888
-0.15(-1.64%)
Nov 17, 2009
8.700
8.885
8.681
8.866
91,556,192
+0.09(+1.00%)
Nov 16, 2009
8.619
8.790
8.613
8.778
119,348,424
+0.16(+1.80%)
Nov 13, 2009
8.569
8.629
8.534
8.622
80,222,656
+0.04(+0.42%)
Nov 12, 2009
8.577
8.631
8.556
8.586
127,264,152
-0.05(-0.60%)
Nov 11, 2009
8.607
8.638
8.588
8.638
82,237,016
+0.01(+0.08%)
Nov 10, 2009
8.605
8.632
8.577
8.631
61,441,780
-0.01(-0.06%)
Nov 09, 2009
8.477
8.638
8.434
8.636
90,102,240
+0.14(+1.69%)
Nov 06, 2009
8.410
8.493
8.382
8.493
62,562,980
+0.12(+1.42%)
Nov 05, 2009
8.356
8.446
8.294
8.373
65,901,060
+0.12(+1.49%)
Nov 04, 2009
8.285
8.403
8.239
8.251
90,124,152
+0.04(+0.53%)
Nov 03, 2009
8.256
8.292
8.171
8.207
85,207,152
-0.11(-1.35%)
Nov 02, 2009
8.194
8.341
8.147
8.320
89,236,816
+0.12(+1.47%)
Oct 30, 2009
8.332
8.465
8.168
8.199
96,895,040
-0.15(-1.84%)
Oct 29, 2009
8.118
8.360
8.118
8.353
90,271,752
+0.25(+3.03%)
Oct 28, 2009
8.152
8.216
8.093
8.107
68,327,896
-0.06(-0.78%)
Oct 27, 2009
8.245
8.292
8.140
8.171
58,325,460
-0.10(-1.17%)
Oct 26, 2009
8.373
8.448
8.218
8.268
64,927,092
-0.12(-1.44%)
Oct 23, 2009
8.385
8.411
8.335
8.389
78,446,080
+0.04(+0.50%)
Oct 22, 2009
8.304
8.377
8.245
8.347
53,194,964
+0.02(+0.21%)
Oct 21, 2009
8.396
8.474
8.320
8.330
71,669,192
-0.09(-1.07%)
Oct 20, 2009
8.404
8.439
8.399
8.420
71,272,168
+0.05(+0.56%)
Oct 19, 2009
8.332
8.385
8.316
8.373
64,943,428
+0.02(+0.21%)
Oct 16, 2009
8.263
8.363
8.197
8.356
112,817,200
+0.06(+0.77%)
Oct 15, 2009
8.235
8.292
8.228
8.292
69,016,672
+0.02(+0.23%)
Oct 14, 2009
8.206
8.289
8.183
8.273
84,239,624
+0.21(+2.57%)
Oct 13, 2009
8.078
8.112
8.042
8.066
72,537,136
-0.06(-0.74%)
Oct 12, 2009
8.195
8.206
8.094
8.126
49,265,904
-0.06(-0.72%)
Oct 09, 2009
8.016
8.202
8.012
8.185
82,778,000
+0.16(+1.98%)
Oct 08, 2009
8.100
8.147
8.007
8.026
86,855,760
-0.02(-0.21%)
Oct 07, 2009
8.083
8.097
7.992
8.043
63,228,440
-0.08(-0.96%)
Oct 06, 2009
8.016
8.137
7.966
8.121
90,912,192
+0.16(+2.04%)
Oct 05, 2009
7.857
8.023
7.831
7.959
84,501,688
+0.14(+1.74%)
Oct 02, 2009
7.876
7.940
7.808
7.822
105,084,712
-0.12(-1.48%)
Oct 01, 2009
8.123
8.175
7.914
7.940
116,404,176
-0.22(-2.65%)
Sep 30, 2009
8.164
8.228
8.062
8.156
123,840,512
-0.04(-0.48%)
Sep 29, 2009
8.233
8.284
8.164
8.195
113,748,872
-0.06(-0.73%)
Sep 28, 2009
8.114
8.292
8.093
8.256
96,536,608
+0.13(+1.64%)
Sep 25, 2009
8.017
8.159
8.009
8.123
115,653,688
+0.03(+0.32%)
Sep 24, 2009
8.126
8.202
8.035
8.097
76,583,128
-0.01(-0.13%)
Sep 23, 2009
8.100
8.268
8.088
8.107
92,535,960
-0.01(-0.17%)
Sep 22, 2009
8.111
8.149
8.085
8.121
82,966,416
+0.11(+1.42%)
Sep 21, 2009
7.883
8.030
7.862
8.007
66,614,408
+0.03(+0.43%)
Sep 18, 2009
7.938
8.033
7.900
7.973
115,305,032
+0.08(+0.96%)
Sep 17, 2009
7.867
7.988
7.841
7.897
70,437,920
+0.02(+0.19%)
Sep 16, 2009
7.903
7.940
7.848
7.881
80,336,264
-0.00(-0.04%)
Sep 15, 2009
7.898
7.921
7.819
7.884
64,183,180
-0.01(-0.13%)
Sep 14, 2009
7.831
7.947
7.829
7.895
74,765,096
-0.07(-0.87%)
Sep 11, 2009
8.030
8.038
7.924
7.964
74,329,072
-0.07(-0.86%)
Sep 10, 2009
7.924
8.033
7.907
8.033
85,918,360
+0.09(+1.13%)
Sep 09, 2009
7.824
7.943
7.776
7.943
95,409,032
+0.09(+1.12%)
Sep 08, 2009
7.793
7.857
7.770
7.855
60,738,812
+0.06(+0.82%)
Sep 04, 2009
7.688
7.800
7.682
7.791
50,861,880
+0.11(+1.46%)
Sep 03, 2009
7.656
7.738
7.629
7.679
65,008,248
+0.03(+0.45%)
Sep 02, 2009
7.541
7.688
7.532
7.644
93,597,096
+0.07(+0.94%)
Sep 01, 2009
7.712
7.791
7.541
7.573
95,621,752
-0.18(-2.34%)
Aug 31, 2009
7.620
7.765
7.587
7.755
74,453,832
+0.02(+0.29%)
Aug 28, 2009
7.819
7.869
7.701
7.732
113,391,112
-0.01(-0.11%)
Aug 27, 2009
7.675
7.753
7.634
7.741
86,946,064
+0.06(+0.83%)
Aug 26, 2009
7.701
7.731
7.618
7.677
82,569,064
-0.04(-0.54%)
Aug 25, 2009
7.765
7.802
7.688
7.719
104,727,096
-0.02(-0.25%)
Aug 24, 2009
7.745
7.795
7.693
7.738
87,532,640
+0.00(+0.02%)
Aug 21, 2009
7.636
7.746
7.572
7.736
109,613,392
+0.14(+1.82%)
Aug 20, 2009
7.511
7.615
7.499
7.598
72,634,528
+0.03(+0.34%)
Aug 19, 2009
7.356
7.601
7.345
7.572
146,568,656
-0.02(-0.30%)
Aug 18, 2009
7.484
7.620
7.423
7.594
141,836,480
+0.11(+1.52%)
Aug 17, 2009
7.537
7.553
7.409
7.480
72,454,568
-0.14(-1.79%)
Aug 14, 2009
7.658
7.682
7.541
7.617
67,316,744
-0.04(-0.59%)
Aug 13, 2009
7.637
7.686
7.563
7.662
66,983,528
+0.03(+0.38%)
Aug 12, 2009
7.463
7.688
7.458
7.632
79,835,376
+0.14(+1.82%)
Aug 11, 2009
7.503
7.549
7.480
7.496
62,494,428
-0.05(-0.64%)
Aug 10, 2009
7.492
7.558
7.459
7.544
70,467,864
+0.02(+0.30%)
Aug 07, 2009
7.402
7.554
7.339
7.522
111,552,320
+0.23(+3.15%)
Aug 06, 2009
7.453
7.496
7.280
7.292
98,488,216
-0.18(-2.43%)
Aug 05, 2009
7.499
7.501
7.383
7.473
78,088,960
-0.03(-0.37%)
Aug 04, 2009
7.442
7.515
7.428
7.501
83,183,360
+0.02(+0.25%)
Aug 03, 2009
7.492
7.532
7.421
7.482
77,267,184
+0.00(+0.02%)
Jul 31, 2009
7.351
7.523
7.330
7.480
122,079,416
+0.10(+1.38%)
Jul 30, 2009
7.326
7.478
7.321
7.378
110,065,960
+0.09(+1.23%)
Jul 29, 2009
7.174
7.297
7.124
7.288
78,065,208
+0.04(+0.50%)
Jul 28, 2009
7.200
7.252
7.117
7.252
67,181,376
+0.05(+0.70%)
Jul 27, 2009
7.188
7.237
7.109
7.202
61,860,316
-0.01(-0.07%)
Jul 24, 2009
7.121
7.218
7.066
7.207
65,228,896
+0.01(+0.19%)
Jul 23, 2009
7.024
7.244
7.019
7.193
110,229,072
+0.15(+2.06%)
Jul 22, 2009
6.964
7.083
6.960
7.048
85,644,816
+0.04(+0.57%)
Jul 21, 2009
6.926
7.010
6.867
7.009
81,877,296
+0.02(+0.35%)
Jul 20, 2009
6.938
6.997
6.882
6.984
69,139,952
+0.08(+1.13%)
Jul 17, 2009
6.881
6.910
6.848
6.907
84,333,200
+0.05(+0.78%)
Jul 16, 2009
6.653
6.891
6.634
6.853
116,467,512
+0.15(+2.19%)
Jul 15, 2009
6.565
6.711
6.530
6.706
101,157,808
+0.29(+4.52%)
Jul 14, 2009
6.378
6.440
6.335
6.416
80,186,864
-0.03(-0.43%)
Jul 13, 2009
6.371
6.464
6.362
6.444
77,290,464
+0.01(+0.16%)
Jul 10, 2009
6.428
6.518
6.354
6.433
65,941,144
-0.01(-0.16%)
Jul 09, 2009
6.466
6.478
6.392
6.444
56,982,596
+0.02(+0.24%)
Jul 08, 2009
6.368
6.463
6.357
6.428
87,450,600
+0.06(+1.00%)
Jul 07, 2009
6.497
6.530
6.354
6.364
81,466,856
-0.15(-2.36%)
Jul 06, 2009
6.487
6.599
6.463
6.518
70,422,256
-0.02(-0.32%)
Jul 02, 2009
6.610
6.682
6.539
6.539
69,415,784
-0.14(-2.15%)
Jul 01, 2009
6.703
6.844
6.658
6.682
112,844,456
+0.01(+0.08%)
Jun 30, 2009
6.711
6.779
6.625
6.677
95,675,872
-0.06(-0.85%)
Jun 29, 2009
6.539
6.743
6.532
6.734
143,517,136
+0.24(+3.64%)
Jun 26, 2009
6.584
6.620
6.483
6.497
133,209,248
-0.09(-1.34%)
Jun 25, 2009
6.537
6.618
6.513
6.585
92,499,256
+0.16(+2.42%)
Jun 24, 2009
6.501
6.558
6.390
6.430
100,450,536
-0.02(-0.37%)
Jun 23, 2009
6.558
6.558
6.444
6.454
73,061,536
-0.07(-1.01%)
Jun 22, 2009
6.549
6.665
6.487
6.520
112,699,000
-0.11(-1.59%)
Jun 19, 2009
6.534
6.641
6.527
6.625
151,541,056
+0.14(+2.13%)
Jun 18, 2009
6.461
6.502
6.345
6.487
104,878,056
+0.02(+0.35%)
Jun 17, 2009
6.333
6.478
6.324
6.464
97,872,752
+0.10(+1.57%)
Jun 16, 2009
6.433
6.449
6.335
6.364
81,192,496
-0.05(-0.78%)
Jun 15, 2009
6.447
6.487
6.343
6.414
75,377,376
-0.11(-1.67%)
Jun 12, 2009
6.414
6.530
6.401
6.523
78,093,384
+0.09(+1.42%)
Jun 11, 2009
6.352
6.518
6.352
6.432
90,719,656
+0.08(+1.20%)
Jun 10, 2009
6.414
6.433
6.273
6.356
81,979,800
-0.01(-0.14%)
Jun 09, 2009
6.426
6.475
6.331
6.364
89,564,280
-0.10(-1.52%)
Jun 08, 2009
6.371
6.501
6.305
6.463
101,201,640
+0.01(+0.16%)
Jun 05, 2009
6.299
6.478
6.297
6.452
150,249,808
+0.22(+3.49%)
Jun 04, 2009
6.172
6.267
6.129
6.235
109,476,176
+0.08(+1.29%)
Jun 03, 2009
6.171
6.193
6.074
6.155
80,717,400
-0.04(-0.59%)
Jun 02, 2009
6.212
6.314
6.153
6.191
95,910,296
-0.03(-0.44%)
Jun 01, 2009
6.012
6.242
5.995
6.219
102,930,512
+0.29(+4.80%)
May 29, 2009
5.932
6.022
5.848
5.934
112,928,184
-0.06(-1.01%)
May 28, 2009
5.934
6.060
5.907
5.995
96,110,504
+0.06(+1.05%)
May 27, 2009
5.960
6.090
5.917
5.932
97,490,848
-0.02(-0.38%)
May 26, 2009
5.849
6.058
5.830
5.955
116,124,072
+0.06(+0.97%)
May 22, 2009
5.929
5.988
5.848
5.898
69,491,744
-0.01(-0.23%)
May 21, 2009
5.927
5.941
5.796
5.912
147,059,568
-0.08(-1.30%)
May 20, 2009
6.214
6.133
5.948
5.989
274,736,608
-0.33(-5.22%)
May 19, 2009
6.214
6.388
6.152
6.319
150,731,232
+0.15(+2.38%)
May 18, 2009
6.081
6.178
5.981
6.172
102,040,896
+0.12(+2.06%)
May 15, 2009
6.038
6.158
6.019
6.048
98,255,864
+0.01(+0.23%)
May 14, 2009
5.944
6.058
5.891
6.034
85,162,256
+0.12(+2.10%)
May 13, 2009
5.979
6.015
5.862
5.910
81,891,320
-0.11(-1.86%)
May 12, 2009
6.065
6.088
5.991
6.022
79,918,440
-0.03(-0.49%)
May 11, 2009
5.881
6.107
5.879
6.052
82,230,152
+0.06(+1.01%)
May 08, 2009
6.019
6.020
5.770
5.991
138,640,352
+0.06(+1.03%)
May 07, 2009
6.299
6.299
5.919
5.930
158,777,728
-0.35(-5.52%)
May 06, 2009
6.335
6.357
6.200
6.276
89,219,160
-0.08(-1.28%)
May 05, 2009
6.319
6.387
6.299
6.357
74,675,144
-0.06(-0.92%)
May 04, 2009
6.349
6.433
6.269
6.416
74,655,520
+0.11(+1.70%)
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.