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
S&P 500 Growth Ishares ETF
(NY:
IVW
)
91.94
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, Jun 13, 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 (%)
May 29, 2009
9.740
9.841
9.668
9.827
4,615,134
+0.14(+1.47%)
May 28, 2009
9.629
9.732
9.499
9.685
4,854,709
+0.13(+1.38%)
May 27, 2009
9.701
9.757
9.538
9.553
11,308,178
-0.15(-1.51%)
May 26, 2009
9.386
9.720
9.374
9.699
12,582,543
+0.24(+2.50%)
May 22, 2009
9.477
9.561
9.413
9.462
3,514,873
-0.00(-0.04%)
May 21, 2009
9.506
9.549
9.374
9.466
4,508,098
-0.16(-1.69%)
May 20, 2009
9.747
9.835
9.615
9.629
6,787,575
-0.04(-0.36%)
May 19, 2009
9.641
9.745
9.625
9.664
7,677,832
-0.01(-0.06%)
May 18, 2009
9.508
9.670
9.475
9.670
4,584,729
+0.26(+2.80%)
May 15, 2009
9.435
9.532
9.363
9.407
4,514,811
-0.06(-0.59%)
May 14, 2009
9.411
9.536
9.398
9.462
5,443,473
+0.05(+0.55%)
May 13, 2009
9.518
9.522
9.382
9.411
8,274,255
-0.22(-2.31%)
May 12, 2009
9.633
9.685
9.510
9.633
4,266,247
+0.04(+0.39%)
May 11, 2009
9.629
9.674
9.547
9.596
7,638,815
-0.15(-1.50%)
May 08, 2009
9.701
9.779
9.613
9.742
9,005,669
+0.17(+1.81%)
May 07, 2009
9.796
9.796
9.508
9.569
6,890,485
-0.14(-1.42%)
May 06, 2009
9.730
9.745
9.571
9.707
14,308,026
+0.10(+1.03%)
May 05, 2009
9.619
9.633
9.530
9.609
6,969,514
-0.01(-0.15%)
May 04, 2009
9.499
9.637
9.450
9.623
6,254,172
+0.21(+2.21%)
May 01, 2009
9.378
9.446
9.269
9.415
18,297,118
+0.07(+0.73%)
Apr 30, 2009
9.483
9.518
9.291
9.347
6,786,177
-0.03(-0.29%)
Apr 29, 2009
9.291
9.466
9.248
9.374
7,149,326
+0.18(+2.00%)
Apr 28, 2009
9.116
9.273
9.083
9.190
5,450,312
-0.01(-0.07%)
Apr 27, 2009
9.168
9.300
9.124
9.197
7,311,475
-0.06(-0.60%)
Apr 24, 2009
9.149
9.314
9.143
9.252
6,347,029
+0.16(+1.81%)
Apr 23, 2009
9.046
9.100
8.929
9.087
8,066,886
+0.12(+1.29%)
Apr 22, 2009
8.984
9.184
8.972
8.972
11,711,489
-0.09(-1.05%)
Apr 21, 2009
8.902
9.073
8.869
9.067
9,146,091
+0.14(+1.59%)
Apr 20, 2009
9.089
9.100
8.906
8.925
6,528,317
-0.30(-3.30%)
Apr 17, 2009
9.188
9.269
9.151
9.229
6,965,791
+0.04(+0.45%)
Apr 16, 2009
9.108
9.238
9.021
9.188
8,822,041
+0.13(+1.43%)
Apr 15, 2009
8.962
9.071
8.931
9.058
6,989,168
+0.04(+0.46%)
Apr 14, 2009
9.007
9.126
8.984
9.017
8,848,330
-0.12(-1.26%)
Apr 13, 2009
9.087
9.192
9.040
9.133
7,530,182
-0.03(-0.29%)
Apr 09, 2009
9.112
9.161
9.058
9.159
8,941,833
+0.24(+2.73%)
Apr 08, 2009
8.842
8.962
8.793
8.916
5,688,038
+0.11(+1.29%)
Apr 07, 2009
8.871
8.908
8.782
8.803
20,025,970
-0.20(-2.17%)
Apr 06, 2009
8.968
9.026
8.866
8.999
8,860,131
-0.08(-0.91%)
Apr 03, 2009
9.005
9.085
8.937
9.081
11,202,035
+0.09(+0.99%)
Apr 02, 2009
8.968
9.141
8.931
8.993
8,006,881
+0.23(+2.68%)
Apr 01, 2009
8.517
8.787
8.475
8.758
9,452,714
+0.13(+1.55%)
Mar 31, 2009
8.659
8.770
8.583
8.624
9,663,796
+0.07(+0.77%)
Mar 30, 2009
8.605
8.642
8.453
8.558
17,456,790
-0.39(-4.40%)
Mar 26, 2009
8.855
8.976
8.799
8.951
12,228,622
+0.22(+2.57%)
Mar 25, 2009
8.778
8.894
8.543
8.727
11,227,266
-0.01(-0.12%)
Mar 24, 2009
8.789
8.885
8.725
8.737
8,996,470
-0.16(-1.83%)
Mar 23, 2009
8.663
8.900
8.640
8.900
9,964,226
+0.54(+6.51%)
Mar 20, 2009
8.537
8.587
8.335
8.356
7,248,246
-0.13(-1.51%)
Mar 19, 2009
8.628
8.651
8.479
8.484
11,933,114
-0.05(-0.56%)
Mar 18, 2009
8.407
8.655
8.294
8.531
14,581,195
+0.08(+1.00%)
Mar 17, 2009
8.226
8.447
8.168
8.447
7,892,020
+0.24(+2.91%)
Mar 16, 2009
8.331
8.384
8.183
8.208
10,305,672
-0.03(-0.33%)
Mar 13, 2009
8.220
8.253
8.108
8.234
0
+0.02(+0.25%)
Mar 12, 2009
7.954
8.222
7.892
8.214
21,816,010
+0.26(+3.26%)
Mar 11, 2009
7.985
8.043
7.876
7.954
17,022,404
+0.06(+0.76%)
Mar 10, 2009
7.637
7.909
7.616
7.894
16,600,997
+0.41(+5.48%)
Mar 09, 2009
7.505
7.713
7.462
7.485
14,443,861
-0.21(-2.76%)
Mar 06, 2009
7.643
7.773
7.421
7.697
0
+0.09(+1.16%)
Mar 05, 2009
7.717
7.816
7.590
7.608
9,933,786
-0.27(-3.48%)
Mar 04, 2009
7.796
8.016
7.773
7.882
10,667,316
+0.16(+2.14%)
Mar 02, 2009
7.880
7.965
7.676
7.717
20,726,696
-0.32(-3.95%)
Feb 27, 2009
8.041
8.210
8.026
8.035
0
-0.15(-1.84%)
Feb 26, 2009
8.445
8.471
8.185
8.185
9,603,548
-0.17(-2.00%)
Feb 25, 2009
8.381
8.498
8.239
8.352
15,121,462
-0.08(-0.95%)
Feb 24, 2009
8.210
8.471
8.189
8.432
12,720,460
+0.27(+3.25%)
Feb 23, 2009
8.550
8.560
8.148
8.166
10,256,996
-0.32(-3.74%)
Feb 20, 2009
8.401
8.568
8.337
8.484
16,336,797
-0.07(-0.87%)
Feb 19, 2009
8.675
8.706
8.519
8.558
12,103,718
-0.04(-0.46%)
Feb 18, 2009
8.632
8.681
8.515
8.597
9,327,553
-0.01(-0.10%)
Feb 17, 2009
8.669
8.729
8.585
8.605
10,255,273
-0.33(-3.71%)
Feb 13, 2009
8.995
9.073
8.935
8.937
8,597,742
-0.06(-0.64%)
Feb 12, 2009
8.817
9.011
8.735
8.995
12,313,659
+0.06(+0.65%)
Feb 11, 2009
8.960
9.017
8.834
8.937
9,496,993
+0.01(+0.09%)
Feb 10, 2009
9.221
9.324
8.877
8.929
11,188,230
-0.39(-4.18%)
Feb 09, 2009
9.332
9.382
9.240
9.318
11,294,232
+0.00(+0.02%)
Feb 06, 2009
9.110
9.355
9.096
9.316
10,694,596
+0.20(+2.24%)
Feb 05, 2009
8.861
9.166
8.842
9.112
11,780,935
+0.19(+2.17%)
Feb 04, 2009
8.986
9.116
8.896
8.918
10,593,438
-0.04(-0.44%)
Feb 03, 2009
8.811
8.999
8.741
8.958
10,826,616
+0.19(+2.14%)
Feb 02, 2009
8.679
8.848
8.653
8.770
10,480,189
-0.04(-0.40%)
Jan 30, 2009
8.997
9.034
8.762
8.805
0
-0.14(-1.59%)
Jan 29, 2009
9.089
9.112
8.947
8.947
10,699,503
-0.25(-2.69%)
Jan 28, 2009
9.104
9.264
9.069
9.194
14,187,845
+0.23(+2.57%)
Jan 27, 2009
8.918
9.017
8.865
8.964
11,087,014
+0.08(+0.95%)
Jan 26, 2009
8.832
9.026
8.778
8.879
11,146,471
+0.07(+0.80%)
Jan 23, 2009
8.556
8.894
8.550
8.809
15,803,574
+0.04(+0.49%)
Jan 22, 2009
8.688
8.873
8.597
8.766
13,987,029
-0.11(-1.18%)
Jan 21, 2009
8.663
8.898
8.545
8.871
14,597,951
+0.32(+3.76%)
Jan 20, 2009
8.875
8.919
8.534
8.550
15,805,991
-0.39(-4.36%)
Jan 16, 2009
8.968
9.005
8.754
8.939
16,503,980
+0.10(+1.10%)
Jan 15, 2009
8.745
8.894
8.564
8.842
13,554,822
+0.06(+0.70%)
Jan 14, 2009
8.916
8.945
8.706
8.781
10,077,839
-0.27(-2.94%)
Jan 13, 2009
8.993
9.126
8.962
9.046
9,528,384
+0.03(+0.30%)
Jan 12, 2009
9.157
9.176
8.953
9.019
11,279,481
-0.18(-1.93%)
Jan 09, 2009
9.417
9.419
9.174
9.197
7,460,896
-0.20(-2.17%)
Jan 08, 2009
9.326
9.400
9.250
9.400
8,745,304
+0.03(+0.29%)
Jan 07, 2009
9.485
9.522
9.297
9.374
8,566,360
-0.25(-2.61%)
Jan 06, 2009
9.664
9.736
9.563
9.625
15,343,039
+0.07(+0.71%)
Jan 05, 2009
9.516
9.654
9.473
9.557
16,840,712
+0.01(+0.15%)
Jan 02, 2009
9.260
9.594
9.219
9.543
0
+0.29(+3.09%)
Jan 01, 2009
9.151
9.316
9.128
9.256
0
+0.00(+0.00%)
Dec 31, 2008
9.151
9.316
9.128
9.256
15,264,404
+0.11(+1.22%)
Dec 30, 2008
8.997
9.149
8.949
9.145
11,029,819
+0.21(+2.38%)
Dec 29, 2008
8.984
8.990
8.815
8.933
7,912,441
-0.01(-0.16%)
Dec 26, 2008
8.966
8.966
8.896
8.947
4,082,978
+0.07(+0.74%)
Dec 24, 2008
8.900
8.918
8.842
8.881
4,997,782
-0.03(-0.37%)
Dec 23, 2008
9.023
9.067
8.855
8.914
11,856,051
-0.01(-0.14%)
Dec 22, 2008
9.116
9.118
8.811
8.927
10,456,827
-0.16(-1.77%)
Dec 19, 2008
9.180
9.302
9.078
9.087
9,039,191
-0.04(-0.38%)
Dec 18, 2008
9.308
9.347
9.013
9.122
9,581,360
-0.17(-1.82%)
Dec 17, 2008
9.285
9.438
9.221
9.291
17,095,854
-0.08(-0.90%)
Dec 16, 2008
9.065
9.400
9.061
9.376
15,402,209
+0.37(+4.12%)
Dec 15, 2008
9.126
9.134
8.873
9.005
10,208,475
-0.03(-0.32%)
Dec 12, 2008
8.809
9.102
8.745
9.034
12,437,301
+0.03(+0.37%)
Dec 11, 2008
9.133
9.320
8.965
9.001
13,212,075
-0.21(-2.24%)
Dec 10, 2008
9.149
9.306
9.069
9.207
13,034,612
+0.14(+1.51%)
Dec 09, 2008
9.073
9.318
9.015
9.070
20,127,326
-0.11(-1.20%)
Dec 08, 2008
9.067
9.297
9.063
9.180
14,528,665
+0.30(+3.41%)
Dec 05, 2008
8.473
8.914
8.307
8.877
14,169,191
+0.27(+3.11%)
Dec 04, 2008
8.727
8.908
8.482
8.609
15,092,571
-0.24(-2.75%)
Dec 03, 2008
8.628
8.910
8.475
8.852
20,858,288
+0.15(+1.70%)
Dec 02, 2008
8.574
8.716
8.428
8.704
21,847,960
+0.25(+2.97%)
Dec 01, 2008
8.927
8.929
8.434
8.453
34,310,408
-0.72(-7.82%)
Nov 28, 2008
9.085
9.178
9.052
9.170
7,573,961
+0.02(+0.20%)
Nov 26, 2008
8.671
9.151
8.628
9.151
23,349,406
+0.32(+3.59%)
Nov 25, 2008
8.986
9.009
8.632
8.834
32,820,734
+0.04(+0.49%)
Nov 24, 2008
8.525
8.978
8.436
8.791
26,887,364
+0.41(+4.89%)
Nov 21, 2008
8.043
8.407
7.779
8.381
35,016,376
+0.53(+6.74%)
Nov 20, 2008
8.321
8.527
7.806
7.851
21,380,042
-0.55(-6.57%)
Nov 19, 2008
8.801
8.931
8.372
8.403
11,223,330
-0.44(-4.98%)
Nov 18, 2008
8.677
8.896
8.510
8.844
36,901,952
+0.14(+1.56%)
Nov 17, 2008
8.756
9.026
8.698
8.708
12,135,089
-0.19(-2.11%)
Nov 14, 2008
9.077
9.349
8.875
8.896
15,415,344
-0.45(-4.85%)
Nov 13, 2008
8.675
9.349
8.350
9.349
24,346,820
+0.68(+7.89%)
Nov 12, 2008
8.945
8.978
8.651
8.665
14,971,478
-0.44(-4.86%)
Nov 11, 2008
9.192
9.300
8.986
9.108
14,812,237
-0.23(-2.51%)
Nov 10, 2008
9.584
9.644
9.209
9.343
9,266,286
-0.06(-0.66%)
Nov 07, 2008
9.236
9.413
9.161
9.405
11,640,596
+0.26(+2.82%)
Nov 06, 2008
9.477
9.571
9.074
9.147
13,686,095
-0.43(-4.50%)
Nov 05, 2008
9.903
10.00
9.555
9.578
12,897,724
-0.46(-4.61%)
Nov 04, 2008
9.936
10.06
9.808
10.04
15,496,702
+0.38(+3.91%)
Nov 03, 2008
9.736
9.786
9.582
9.662
6,704,586
-0.11(-1.08%)
Oct 31, 2008
9.555
9.899
9.491
9.767
9,737,179
+0.15(+1.54%)
Oct 30, 2008
9.703
9.722
9.355
9.619
15,322,312
+0.32(+3.41%)
Oct 29, 2008
9.400
9.755
9.283
9.302
22,585,280
-0.07(-0.75%)
Oct 28, 2008
8.745
9.390
8.498
9.372
16,411,520
+0.90(+10.60%)
Oct 27, 2008
8.510
8.978
8.467
8.473
10,893,674
-0.34(-3.81%)
Oct 24, 2008
8.278
9.011
8.241
8.809
14,715,627
-0.29(-3.24%)
Oct 23, 2008
9.054
9.254
8.607
9.104
16,412,501
+0.12(+1.31%)
Oct 22, 2008
9.275
9.433
8.776
8.986
12,043,431
-0.57(-6.01%)
Oct 21, 2008
9.732
9.878
9.541
9.561
16,582,741
-0.34(-3.39%)
Oct 20, 2008
9.580
9.911
9.475
9.897
13,208,852
+0.48(+5.10%)
Oct 17, 2008
9.234
9.880
9.114
9.417
15,288,960
+0.06(+0.64%)
Oct 16, 2008
8.966
9.452
8.603
9.357
16,824,122
+0.35(+3.89%)
Oct 15, 2008
9.672
9.862
8.997
9.007
11,767,961
-0.92(-9.26%)
Oct 14, 2008
10.61
10.89
9.718
9.926
30,609,496
-0.20(-2.01%)
Oct 13, 2008
9.421
10.15
9.355
10.13
18,996,698
+0.86(+9.24%)
Oct 10, 2008
8.898
9.450
8.471
9.273
37,548,488
-0.02(-0.24%)
Oct 09, 2008
10.03
10.18
9.242
9.295
16,987,028
-0.63(-6.35%)
Oct 08, 2008
9.769
10.31
9.705
9.926
17,386,338
-0.09(-0.88%)
Oct 07, 2008
10.60
10.73
9.971
10.01
14,841,118
-0.53(-5.02%)
Oct 06, 2008
10.54
10.70
10.01
10.54
12,515,994
-0.37(-3.40%)
Oct 03, 2008
11.21
11.45
10.91
10.91
11,325,439
-0.15(-1.38%)
Oct 02, 2008
11.44
11.44
11.03
11.07
8,282,618
-0.45(-3.92%)
Oct 01, 2008
11.61
11.64
11.34
11.52
16,935,114
-0.18(-1.53%)
Sep 30, 2008
11.49
11.81
11.30
11.70
8,289,856
+0.44(+3.88%)
Sep 29, 2008
12.01
12.02
11.11
11.26
9,816,674
-0.86(-7.09%)
Sep 26, 2008
11.81
12.12
11.81
12.12
0
+0.06(+0.53%)
Sep 25, 2008
11.87
12.21
11.82
12.06
6,193,351
+0.09(+0.74%)
Sep 24, 2008
12.02
12.07
11.87
11.97
8,973,681
+0.00(+0.02%)
Sep 23, 2008
12.10
12.26
11.94
11.97
9,701,672
-0.16(-1.29%)
Sep 22, 2008
12.47
12.52
12.09
12.12
11,848,426
-0.27(-2.16%)
Sep 19, 2008
13.52
82.44
6.586
12.39
0
+0.27(+2.24%)
Sep 18, 2008
11.91
12.19
11.56
12.12
20,566,726
+0.38(+3.20%)
Sep 17, 2008
12.04
12.13
11.74
11.74
21,119,794
-0.49(-3.97%)
Sep 16, 2008
11.83
12.26
11.79
12.23
24,254,704
+0.12(+0.95%)
Sep 15, 2008
12.16
12.46
12.09
12.11
15,017,722
-0.48(-3.78%)
Sep 12, 2008
12.45
12.60
12.40
12.59
7,691,554
+0.07(+0.56%)
Sep 11, 2008
12.23
12.53
12.18
12.52
9,983,263
+0.19(+1.52%)
Sep 10, 2008
12.31
12.44
12.24
12.33
7,184,906
+0.13(+1.06%)
Sep 09, 2008
12.61
12.78
12.20
12.20
9,429,099
-0.40(-3.14%)
Sep 08, 2008
12.75
12.88
12.43
12.60
11,741,462
+0.15(+1.22%)
Sep 05, 2008
12.39
12.49
12.26
12.45
0
-0.01(-0.12%)
Sep 04, 2008
12.70
12.74
12.44
12.46
9,861,229
-0.36(-2.80%)
Sep 03, 2008
12.82
12.88
12.72
12.82
5,432,372
-0.04(-0.32%)
Sep 02, 2008
13.10
13.12
12.82
12.86
4,828,464
-0.15(-1.14%)
Aug 29, 2008
13.17
13.17
13.00
13.01
5,287,804
-0.19(-1.47%)
Aug 28, 2008
13.18
13.21
13.11
13.20
4,430,182
+0.11(+0.85%)
Aug 27, 2008
13.00
13.13
13.00
13.09
5,248,647
+0.10(+0.76%)
Aug 26, 2008
12.96
13.03
12.93
12.99
3,330,285
+0.04(+0.29%)
Aug 25, 2008
13.11
13.12
12.93
12.95
6,148,150
-0.23(-1.75%)
Aug 22, 2008
13.12
13.20
13.11
13.18
3,491,734
+0.11(+0.83%)
Aug 21, 2008
12.97
13.12
12.94
13.08
5,112,400
+0.04(+0.33%)
Aug 20, 2008
12.99
13.03
12.93
13.03
7,371,004
+0.09(+0.70%)
Aug 19, 2008
12.92
12.98
12.90
12.94
5,669,918
-0.05(-0.35%)
Aug 18, 2008
13.21
13.21
12.94
12.99
9,378,321
-0.15(-1.18%)
Aug 15, 2008
13.16
13.18
13.08
13.14
0
+0.00(+0.00%)
Aug 14, 2008
13.03
13.19
13.00
13.14
4,609,319
+0.04(+0.33%)
Aug 13, 2008
13.04
13.16
13.00
13.10
4,859,490
+0.04(+0.27%)
Aug 12, 2008
13.13
13.14
13.03
13.06
8,720,335
-0.07(-0.53%)
Aug 11, 2008
13.06
13.17
13.03
13.13
4,958,930
+0.07(+0.55%)
Aug 08, 2008
12.80
13.08
12.77
13.06
3,394,979
+0.22(+1.73%)
Aug 07, 2008
12.92
12.98
12.82
12.84
7,866,944
-0.18(-1.41%)
Aug 06, 2008
12.87
13.02
12.85
13.02
5,390,928
+0.16(+1.23%)
Aug 05, 2008
12.62
12.86
12.62
12.86
17,886,676
+0.29(+2.29%)
Aug 04, 2008
12.70
12.72
12.53
12.58
4,637,021
-0.13(-1.01%)
Aug 01, 2008
12.79
12.83
12.66
12.70
18,612,494
-0.07(-0.56%)
Jul 31, 2008
12.89
12.98
12.78
12.78
8,010,623
-0.19(-1.45%)
Jul 30, 2008
12.84
12.99
12.79
12.96
6,361,417
+0.20(+1.58%)
Jul 29, 2008
12.76
12.77
12.61
12.76
6,230,484
+0.17(+1.34%)
Jul 28, 2008
12.72
12.78
12.58
12.59
5,776,289
-0.16(-1.24%)
Jul 25, 2008
12.73
12.79
12.69
12.75
7,498,563
+0.07(+0.55%)
Jul 24, 2008
12.84
12.90
12.64
12.68
9,027,123
-0.17(-1.31%)
Jul 23, 2008
12.89
12.93
12.81
12.85
10,596,588
-0.01(-0.08%)
Jul 22, 2008
12.76
12.87
12.73
12.86
13,262,052
+0.05(+0.40%)
Jul 21, 2008
12.82
12.84
12.74
12.81
11,899,694
+0.04(+0.31%)
Jul 18, 2008
12.82
12.82
12.71
12.77
7,650,824
-0.04(-0.32%)
Jul 17, 2008
12.82
12.84
12.70
12.81
17,167,214
+0.04(+0.34%)
Jul 16, 2008
12.55
12.77
12.53
12.77
17,633,986
+0.18(+1.44%)
Jul 15, 2008
12.60
12.78
12.49
12.59
21,850,436
-0.13(-1.05%)
Jul 14, 2008
12.90
12.90
12.67
12.72
9,810,829
-0.05(-0.37%)
Jul 11, 2008
12.80
12.92
12.61
12.77
12,464,852
-0.17(-1.29%)
Jul 10, 2008
12.78
12.98
12.68
12.93
21,294,850
+0.17(+1.36%)
Jul 09, 2008
13.06
13.07
12.76
12.76
14,639,900
-0.26(-2.01%)
Jul 08, 2008
12.90
13.03
12.77
13.02
14,761,275
+0.13(+0.99%)
Jul 07, 2008
13.05
13.11
12.78
12.89
8,644,860
-0.10(-0.75%)
Jul 04, 2008
13.08
13.08
12.85
12.99
8,930,291
+0.00(+0.00%)
Jul 03, 2008
13.08
13.08
12.85
12.99
8,930,291
+0.04(+0.30%)
Jul 02, 2008
13.26
13.29
12.95
12.95
4,943,591
-0.28(-2.09%)
Jul 01, 2008
13.01
13.23
12.98
13.23
10,333,903
+0.08(+0.60%)
Jun 30, 2008
13.18
13.27
13.14
13.15
4,241,535
-0.02(-0.13%)
Jun 27, 2008
13.15
13.23
13.07
13.17
6,909,236
+0.01(+0.11%)
Jun 26, 2008
13.36
13.41
13.15
13.15
6,683,549
-0.36(-2.65%)
Jun 25, 2008
13.48
13.63
13.44
13.51
4,296,769
+0.07(+0.54%)
Jun 24, 2008
13.44
13.56
13.38
13.44
3,592,669
-0.13(-0.97%)
Jun 23, 2008
13.54
13.59
13.51
13.57
3,286,200
+0.07(+0.52%)
Jun 20, 2008
13.65
13.67
13.45
13.50
7,210,996
-0.23(-1.68%)
Jun 19, 2008
13.70
13.79
13.63
13.73
4,067,761
+0.04(+0.32%)
Jun 18, 2008
13.75
13.78
13.65
13.69
3,772,399
-0.11(-0.81%)
Jun 17, 2008
13.89
13.90
13.80
13.80
4,975,642
-0.04(-0.27%)
Jun 16, 2008
13.72
13.87
13.72
13.84
2,891,617
-0.00(-0.01%)
Jun 13, 2008
13.70
13.84
13.66
13.84
4,423,342
+0.21(+1.53%)
Jun 12, 2008
13.62
13.73
13.54
13.63
7,991,445
+0.02(+0.14%)
Jun 11, 2008
13.78
13.79
13.60
13.61
6,982,309
-0.16(-1.14%)
Jun 10, 2008
13.79
13.85
13.72
13.77
3,996,921
-0.08(-0.55%)
Jun 09, 2008
13.78
13.90
13.68
13.84
4,717,078
+0.08(+0.61%)
Jun 06, 2008
14.03
14.11
13.75
13.76
6,018,650
-0.38(-2.70%)
Jun 05, 2008
13.90
14.15
13.88
14.14
6,574,435
+0.29(+2.13%)
Jun 04, 2008
13.81
13.94
13.77
13.85
3,551,730
+0.03(+0.19%)
Jun 03, 2008
13.96
14.00
13.76
13.82
5,039,526
-0.08(-0.59%)
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.