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
Ford Motor
(NY:
F
)
11.68
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 30, 2014
9.908
9.992
9.890
9.932
38,179,028
-0.06(-0.60%)
May 29, 2014
9.908
10.00
9.890
9.992
70,556,296
+0.14(+1.41%)
May 28, 2014
9.769
9.884
9.757
9.854
38,202,364
+0.09(+0.93%)
May 27, 2014
9.721
9.787
9.696
9.763
34,669,208
+0.08(+0.87%)
May 23, 2014
9.612
9.678
9.678
9.678
28,146,520
+0.03(+0.34%)
May 22, 2014
9.576
9.684
9.576
9.645
21,334,406
+0.03(+0.35%)
May 21, 2014
9.557
9.654
9.545
9.612
29,277,512
+0.08(+0.89%)
May 20, 2014
9.606
9.624
9.509
9.527
33,542,534
-0.09(-0.94%)
May 19, 2014
9.497
9.630
9.497
9.618
28,554,186
+0.10(+1.02%)
May 16, 2014
9.485
9.582
9.400
9.521
42,439,308
+0.04(+0.45%)
May 15, 2014
9.509
9.515
9.394
9.479
44,977,584
-0.04(-0.38%)
May 14, 2014
9.576
9.600
9.515
9.515
24,784,604
-0.07(-0.69%)
May 13, 2014
9.576
9.606
9.515
9.582
27,284,526
+0.01(+0.13%)
May 12, 2014
9.551
9.606
9.533
9.570
28,055,088
+0.04(+0.44%)
May 09, 2014
9.503
9.606
9.503
9.527
41,666,876
-0.02(-0.25%)
May 08, 2014
9.388
9.636
9.370
9.551
60,897,072
+0.21(+2.26%)
May 07, 2014
9.443
9.443
9.322
9.340
53,117,420
-0.06(-0.64%)
May 06, 2014
9.509
9.521
9.382
9.400
37,641,692
-0.11(-1.14%)
May 05, 2014
9.551
9.588
9.491
9.509
41,567,896
-0.10(-1.01%)
May 02, 2014
9.636
9.654
9.545
9.606
36,718,032
-0.01(-0.06%)
May 01, 2014
9.757
9.787
9.576
9.612
50,707,388
-0.14(-1.49%)
Apr 30, 2014
9.684
9.775
9.618
9.757
43,816,092
+0.09(+0.97%)
Apr 29, 2014
9.591
9.681
9.537
9.663
45,066,008
+0.09(+0.94%)
Apr 28, 2014
9.555
9.621
9.441
9.573
54,686,712
+0.11(+1.20%)
Apr 25, 2014
9.477
9.531
9.417
9.459
89,872,120
-0.32(-3.31%)
Apr 24, 2014
9.837
9.855
9.711
9.783
45,579,348
+0.05(+0.55%)
Apr 23, 2014
9.639
9.783
9.639
9.729
32,861,238
+0.08(+0.81%)
Apr 22, 2014
9.567
9.699
9.549
9.651
31,297,424
+0.07(+0.75%)
Apr 21, 2014
9.597
9.639
9.531
9.579
41,426,768
-0.01(-0.13%)
Apr 17, 2014
9.585
9.591
9.591
9.591
29,456,646
-0.04(-0.44%)
Apr 16, 2014
9.555
9.633
9.531
9.633
36,376,388
+0.14(+1.45%)
Apr 15, 2014
9.453
9.519
9.387
9.495
47,646,140
+0.08(+0.89%)
Apr 14, 2014
9.429
9.453
9.310
9.411
33,725,264
+0.04(+0.45%)
Apr 11, 2014
9.471
9.543
9.351
9.369
65,621,804
+0.00(+0.00%)
Apr 10, 2014
9.531
9.537
9.345
9.369
51,270,260
-0.13(-1.33%)
Apr 09, 2014
9.591
9.642
9.441
9.495
60,900,060
-0.16(-1.61%)
Apr 08, 2014
9.585
9.687
9.543
9.651
44,495,980
+0.10(+1.00%)
Apr 07, 2014
9.639
9.693
9.507
9.555
46,788,156
-0.11(-1.18%)
Apr 04, 2014
9.885
9.885
9.657
9.669
50,921,176
-0.16(-1.59%)
Apr 03, 2014
9.867
9.885
9.795
9.825
43,486,080
-0.04(-0.43%)
Apr 02, 2014
9.741
9.885
9.681
9.867
66,316,144
+0.08(+0.86%)
Apr 01, 2014
9.393
9.864
9.393
9.783
141,613,728
+0.43(+4.62%)
Mar 31, 2014
9.351
9.369
9.280
9.351
44,796,680
+0.09(+0.97%)
Mar 28, 2014
9.184
9.339
9.178
9.262
61,080,684
+0.12(+1.31%)
Mar 27, 2014
9.142
9.220
9.094
9.142
46,872,064
+0.00(+0.00%)
Mar 26, 2014
9.220
9.256
9.130
9.142
40,582,324
-0.05(-0.52%)
Mar 25, 2014
9.244
9.268
9.166
9.190
40,694,908
-0.04(-0.39%)
Mar 24, 2014
9.280
9.316
9.172
9.226
44,866,404
-0.05(-0.52%)
Mar 21, 2014
9.429
9.435
9.262
9.274
52,987,096
-0.05(-0.51%)
Mar 20, 2014
9.262
9.322
9.214
9.322
35,147,544
+0.04(+0.45%)
Mar 19, 2014
9.298
9.322
9.202
9.280
40,590,608
-0.01(-0.06%)
Mar 18, 2014
9.166
9.334
9.160
9.286
47,031,344
+0.13(+1.37%)
Mar 17, 2014
9.100
9.190
9.088
9.160
44,589,900
+0.12(+1.33%)
Mar 14, 2014
9.100
9.142
9.028
9.040
44,946,340
-0.06(-0.66%)
Mar 13, 2014
9.268
9.268
9.052
9.100
57,187,508
-0.13(-1.43%)
Mar 12, 2014
9.136
9.244
9.082
9.232
51,837,924
+0.06(+0.65%)
Mar 11, 2014
9.286
9.304
9.094
9.172
57,699,292
-0.13(-1.35%)
Mar 10, 2014
9.292
9.375
9.262
9.298
50,847,696
-0.07(-0.70%)
Mar 07, 2014
9.423
9.471
9.316
9.363
39,579,712
-0.03(-0.32%)
Mar 06, 2014
9.423
9.489
9.387
9.393
44,358,408
+0.02(+0.26%)
Mar 05, 2014
9.220
9.393
9.208
9.369
54,804,092
+0.16(+1.69%)
Mar 04, 2014
9.190
9.226
9.151
9.214
55,161,356
+0.10(+1.12%)
Mar 03, 2014
9.112
9.184
9.010
9.112
71,407,280
-0.11(-1.23%)
Feb 28, 2014
9.190
9.238
9.130
9.226
59,541,824
+0.00(+0.00%)
Feb 27, 2014
9.124
9.250
9.088
9.226
42,914,168
+0.08(+0.85%)
Feb 26, 2014
9.076
9.265
9.034
9.148
57,853,800
+0.07(+0.73%)
Feb 25, 2014
9.118
9.166
9.058
9.082
44,032,360
-0.02(-0.20%)
Feb 24, 2014
9.084
9.208
9.064
9.100
50,730,124
+0.01(+0.13%)
Feb 21, 2014
9.154
9.178
9.058
9.088
50,195,444
-0.07(-0.72%)
Feb 20, 2014
9.154
9.172
9.082
9.154
34,410,468
+0.01(+0.13%)
Feb 19, 2014
9.178
9.286
9.118
9.142
43,800,820
-0.08(-0.91%)
Feb 18, 2014
9.220
9.262
9.160
9.226
53,650,920
+0.09(+0.98%)
Feb 14, 2014
9.064
9.136
9.136
9.136
57,189,056
+0.10(+1.06%)
Feb 13, 2014
8.932
9.046
8.920
9.040
45,043,908
+0.05(+0.53%)
Feb 12, 2014
9.046
9.064
8.986
8.992
50,907,072
+0.02(+0.27%)
Feb 11, 2014
8.938
8.998
8.884
8.968
72,529,896
+0.07(+0.81%)
Feb 10, 2014
9.022
9.028
8.860
8.896
60,399,088
-0.08(-0.87%)
Feb 07, 2014
8.956
9.070
8.956
8.974
64,475,248
+0.07(+0.81%)
Feb 06, 2014
8.734
8.902
8.710
8.902
79,275,664
+0.07(+0.81%)
Feb 05, 2014
8.950
8.950
8.692
8.830
75,842,960
-0.08(-0.94%)
Feb 04, 2014
8.734
8.950
8.662
8.914
92,373,576
+0.19(+2.20%)
Feb 03, 2014
8.992
8.992
8.632
8.722
154,154,656
-0.25(-2.74%)
Jan 31, 2014
9.046
9.052
8.932
8.968
107,136,640
-0.17(-1.90%)
Jan 30, 2014
9.250
9.262
9.100
9.142
54,431,036
-0.01(-0.07%)
Jan 29, 2014
9.280
9.310
9.112
9.148
87,071,424
-0.20(-2.15%)
Jan 28, 2014
9.343
9.521
9.224
9.348
96,935,560
+0.01(+0.06%)
Jan 27, 2014
9.456
9.461
9.230
9.343
86,059,976
-0.07(-0.76%)
Jan 24, 2014
9.628
9.640
9.384
9.414
111,415,840
-0.36(-3.65%)
Jan 23, 2014
9.806
9.830
9.699
9.771
63,584,868
-0.07(-0.73%)
Jan 22, 2014
9.777
9.884
9.735
9.842
47,910,256
+0.08(+0.85%)
Jan 21, 2014
9.896
9.919
9.729
9.759
59,848,644
-0.07(-0.67%)
Jan 17, 2014
9.979
9.824
9.824
9.824
62,473,340
-0.12(-1.26%)
Jan 16, 2014
9.913
9.967
9.848
9.949
64,583,772
+0.02(+0.18%)
Jan 15, 2014
9.753
9.949
9.723
9.931
107,807,800
+0.18(+1.83%)
Jan 14, 2014
9.699
9.771
9.616
9.753
73,876,568
+0.17(+1.80%)
Jan 13, 2014
9.735
9.830
9.563
9.580
96,772,808
+0.02(+0.25%)
Jan 10, 2014
9.521
9.580
9.479
9.557
75,907,824
+0.14(+1.45%)
Jan 09, 2014
9.414
9.527
9.378
9.420
113,952,728
+0.18(+1.93%)
Jan 08, 2014
9.277
9.343
9.224
9.241
81,471,864
+0.10(+1.04%)
Jan 07, 2014
9.354
9.360
9.128
9.146
91,098,592
-0.12(-1.28%)
Jan 06, 2014
9.348
9.372
9.230
9.265
71,605,936
+0.04(+0.45%)
Jan 03, 2014
9.230
9.301
9.099
9.224
77,568,160
+0.04(+0.45%)
Jan 02, 2014
9.170
9.188
9.087
9.182
52,984,316
+0.01(+0.06%)
Dec 31, 2013
9.093
9.176
9.176
9.176
46,796,024
+0.09(+0.98%)
Dec 30, 2013
9.134
9.170
9.069
9.087
55,095,072
-0.01(-0.13%)
Dec 27, 2013
9.128
9.128
9.069
9.099
36,728,344
-0.02(-0.20%)
Dec 26, 2013
9.057
9.123
9.051
9.117
41,905,508
+0.08(+0.92%)
Dec 24, 2013
9.039
9.057
8.980
9.033
38,074,120
+0.02(+0.26%)
Dec 23, 2013
9.212
9.218
8.992
9.010
99,474,496
-0.16(-1.75%)
Dec 20, 2013
9.128
9.218
9.111
9.170
103,429,608
+0.07(+0.78%)
Dec 19, 2013
9.218
9.218
9.069
9.099
142,189,728
-0.21(-2.24%)
Dec 18, 2013
9.931
9.515
9.021
9.307
370,287,648
-0.62(-6.29%)
Dec 17, 2013
10.03
10.10
9.907
9.931
68,036,488
-0.10(-0.95%)
Dec 16, 2013
9.943
10.07
9.937
10.03
63,777,088
+0.16(+1.63%)
Dec 13, 2013
9.800
9.985
9.789
9.866
81,615,176
+0.12(+1.22%)
Dec 12, 2013
9.729
9.789
9.634
9.747
51,889,828
-0.01(-0.12%)
Dec 11, 2013
9.836
9.878
9.711
9.759
63,616,320
-0.07(-0.73%)
Dec 10, 2013
9.842
9.925
9.818
9.830
51,285,408
-0.02(-0.18%)
Dec 09, 2013
9.919
9.985
9.812
9.848
57,735,076
-0.08(-0.84%)
Dec 06, 2013
10.06
10.08
9.881
9.931
55,933,836
-0.02(-0.24%)
Dec 05, 2013
9.907
10.03
9.824
9.955
75,213,920
+0.07(+0.72%)
Dec 04, 2013
9.878
9.967
9.806
9.884
67,378,616
+0.04(+0.36%)
Dec 03, 2013
10.14
10.23
9.765
9.848
125,495,752
-0.30(-2.93%)
Dec 02, 2013
10.18
10.23
10.13
10.15
46,632,120
-0.01(-0.12%)
Nov 29, 2013
10.15
10.22
10.13
10.16
25,086,866
+0.03(+0.29%)
Nov 27, 2013
10.03
10.16
9.997
10.13
53,069,424
+0.10(+0.95%)
Nov 26, 2013
10.14
10.14
10.02
10.03
44,402,500
-0.04(-0.41%)
Nov 25, 2013
10.17
10.19
10.07
10.07
42,241,048
-0.04(-0.41%)
Nov 22, 2013
10.18
10.19
10.11
10.12
50,101,584
-0.05(-0.47%)
Nov 21, 2013
10.12
10.20
10.10
10.16
55,559,748
+0.10(+1.00%)
Nov 20, 2013
10.04
10.16
10.01
10.06
52,256,924
+0.03(+0.30%)
Nov 19, 2013
10.10
10.13
10.00
10.03
45,017,840
-0.07(-0.65%)
Nov 18, 2013
10.15
10.22
10.06
10.10
52,391,480
-0.05(-0.53%)
Nov 15, 2013
10.19
10.20
10.11
10.15
55,668,256
-0.01(-0.12%)
Nov 14, 2013
10.18
10.23
10.12
10.16
59,654,528
-0.01(-0.06%)
Nov 13, 2013
9.907
10.17
9.896
10.17
65,733,236
+0.23(+2.27%)
Nov 12, 2013
9.991
10.02
9.907
9.943
52,805,456
-0.10(-1.01%)
Nov 11, 2013
10.03
10.19
9.949
10.04
49,678,156
+0.02(+0.24%)
Nov 08, 2013
9.907
10.03
9.878
10.02
65,559,404
+0.18(+1.81%)
Nov 07, 2013
10.06
10.06
9.830
9.842
79,798,432
-0.21(-2.13%)
Nov 06, 2013
10.20
10.23
10.02
10.06
62,249,792
-0.11(-1.05%)
Nov 05, 2013
10.04
10.19
10.01
10.16
73,062,616
+0.05(+0.53%)
Nov 04, 2013
10.09
10.12
9.979
10.11
57,101,028
+0.07(+0.65%)
Nov 01, 2013
10.25
10.25
9.967
10.04
88,269,904
-0.13(-1.29%)
Oct 31, 2013
10.28
10.31
10.17
10.18
64,962,828
-0.14(-1.33%)
Oct 30, 2013
10.48
10.49
10.26
10.31
66,789,792
-0.10(-0.97%)
Oct 29, 2013
10.39
10.42
10.29
10.41
62,303,772
+0.02(+0.23%)
Oct 28, 2013
10.44
10.48
10.36
10.39
62,732,484
-0.02(-0.17%)
Oct 25, 2013
10.55
10.55
10.30
10.41
80,356,672
-0.09(-0.90%)
Oct 24, 2013
10.65
10.66
10.43
10.50
120,504,456
+0.14(+1.37%)
Oct 23, 2013
10.44
10.47
10.28
10.36
76,600,304
-0.05(-0.45%)
Oct 22, 2013
10.38
10.45
10.31
10.41
50,738,424
+0.06(+0.57%)
Oct 21, 2013
10.40
10.41
10.29
10.35
37,409,992
-0.02(-0.17%)
Oct 18, 2013
10.36
10.38
10.31
10.37
38,934,116
+0.04(+0.40%)
Oct 17, 2013
10.19
10.34
10.19
10.32
45,392,176
+0.10(+0.98%)
Oct 16, 2013
10.10
10.22
10.07
10.22
55,828,696
+0.19(+1.89%)
Oct 15, 2013
10.16
10.18
10.02
10.03
66,273,872
-0.12(-1.22%)
Oct 14, 2013
10.01
10.20
10.01
10.16
52,635,856
+0.04(+0.41%)
Oct 11, 2013
10.06
10.12
9.981
10.12
52,111,712
+0.11(+1.06%)
Oct 10, 2013
9.975
10.05
9.952
10.01
79,203,712
+0.18(+1.87%)
Oct 09, 2013
9.763
9.899
9.668
9.828
85,937,408
+0.07(+0.73%)
Oct 08, 2013
9.952
9.964
9.727
9.757
76,695,200
-0.18(-1.84%)
Oct 07, 2013
9.969
10.02
9.940
9.940
51,140,256
-0.17(-1.64%)
Oct 04, 2013
10.03
10.14
10.02
10.11
42,274,248
+0.08(+0.83%)
Oct 03, 2013
10.12
10.15
9.910
10.02
61,867,672
-0.15(-1.51%)
Oct 02, 2013
10.11
10.18
10.02
10.18
49,788,632
+0.01(+0.12%)
Oct 01, 2013
10.01
10.25
10.01
10.16
70,529,064
+0.19(+1.90%)
Sep 30, 2013
9.916
10.06
9.869
9.975
61,672,728
-0.11(-1.06%)
Sep 27, 2013
10.15
10.17
10.05
10.08
57,540,360
-0.13(-1.27%)
Sep 26, 2013
10.21
10.28
10.12
10.21
54,599,320
+0.05(+0.47%)
Sep 25, 2013
10.20
10.28
10.15
10.16
53,480,960
-0.04(-0.41%)
Sep 24, 2013
10.19
10.29
10.10
10.21
56,599,884
+0.04(+0.35%)
Sep 23, 2013
10.21
10.26
10.04
10.17
72,157,384
-0.11(-1.09%)
Sep 20, 2013
10.47
10.47
10.23
10.28
81,111,352
-0.16(-1.53%)
Sep 19, 2013
10.50
10.51
10.35
10.44
51,908,828
+0.02(+0.20%)
Sep 18, 2013
10.27
10.51
10.25
10.42
76,251,912
+0.11(+1.06%)
Sep 17, 2013
10.26
10.32
10.23
10.31
39,146,504
+0.05(+0.52%)
Sep 16, 2013
10.40
10.40
10.23
10.26
45,742,212
+0.00(+0.00%)
Sep 13, 2013
10.32
10.34
10.22
10.26
36,497,608
-0.02(-0.23%)
Sep 12, 2013
10.38
10.38
10.24
10.28
45,358,032
-0.09(-0.86%)
Sep 11, 2013
10.35
10.40
10.28
10.37
55,605,220
-0.01(-0.06%)
Sep 10, 2013
10.34
10.45
10.27
10.38
77,455,568
+0.14(+1.39%)
Sep 09, 2013
10.12
10.29
10.11
10.24
64,691,548
+0.18(+1.82%)
Sep 06, 2013
10.25
10.25
9.946
10.05
104,418,248
-0.18(-1.73%)
Sep 05, 2013
10.11
10.26
10.07
10.23
94,315,520
+0.23(+2.31%)
Sep 04, 2013
9.686
10.06
9.680
9.999
117,224,584
+0.34(+3.49%)
Sep 03, 2013
9.709
9.780
9.585
9.662
55,350,376
+0.09(+0.93%)
Aug 30, 2013
9.804
9.810
9.533
9.573
68,137,768
-0.18(-1.88%)
Aug 29, 2013
9.585
9.851
9.550
9.757
80,215,616
+0.28(+3.00%)
Aug 28, 2013
9.378
9.550
9.289
9.473
62,612,180
+0.08(+0.88%)
Aug 27, 2013
9.556
9.567
9.372
9.390
74,333,440
-0.31(-3.23%)
Aug 26, 2013
9.721
9.828
9.686
9.703
41,874,472
-0.02(-0.24%)
Aug 23, 2013
9.739
9.768
9.668
9.727
36,440,976
+0.02(+0.24%)
Aug 22, 2013
9.632
9.751
9.609
9.703
27,831,938
+0.09(+0.98%)
Aug 21, 2013
9.644
9.709
9.526
9.609
59,024,832
-0.04(-0.37%)
Aug 20, 2013
9.496
9.674
9.355
9.644
72,006,992
+0.11(+1.18%)
Aug 19, 2013
9.632
9.644
9.526
9.532
47,274,064
-0.11(-1.10%)
Aug 16, 2013
9.727
9.816
9.621
9.638
51,541,948
-0.08(-0.79%)
Aug 15, 2013
9.881
9.893
9.591
9.715
94,358,912
-0.27(-2.72%)
Aug 14, 2013
10.08
10.09
9.964
9.987
49,385,632
-0.10(-1.00%)
Aug 13, 2013
10.14
10.18
10.03
10.09
37,759,000
-0.01(-0.06%)
Aug 12, 2013
9.999
10.14
9.987
10.09
39,038,332
+0.03(+0.29%)
Aug 09, 2013
10.02
10.12
10.02
10.06
43,362,508
+0.02(+0.24%)
Aug 08, 2013
10.02
10.07
9.975
10.04
44,962,668
+0.12(+1.25%)
Aug 07, 2013
10.02
10.03
9.887
9.916
55,868,020
-0.15(-1.53%)
Aug 06, 2013
10.16
10.19
10.05
10.07
48,478,384
-0.09(-0.93%)
Aug 05, 2013
10.31
10.35
10.12
10.16
90,973,456
-0.18(-1.77%)
Aug 02, 2013
10.14
10.35
10.12
10.35
54,514,144
+0.18(+1.80%)
Aug 01, 2013
10.08
10.18
10.02
10.16
66,815,084
+0.18(+1.84%)
Jul 31, 2013
10.11
10.14
9.958
9.981
71,213,040
-0.06(-0.59%)
Jul 30, 2013
10.11
10.14
10.03
10.04
43,970,536
+0.00(+0.00%)
Jul 29, 2013
10.04
10.11
10.02
10.04
47,330,872
+0.04(+0.35%)
Jul 26, 2013
9.946
10.07
9.935
10.01
51,639,368
+0.04(+0.35%)
Jul 25, 2013
10.15
10.15
9.923
9.970
87,638,656
-0.24(-2.36%)
Jul 24, 2013
10.28
10.39
10.14
10.21
133,706,320
+0.25(+2.54%)
Jul 23, 2013
10.09
10.09
9.888
9.958
59,454,608
-0.06(-0.59%)
Jul 22, 2013
9.899
10.02
9.852
10.02
48,859,288
+0.16(+1.67%)
Jul 19, 2013
9.929
9.929
9.788
9.852
50,342,696
-0.10(-1.00%)
Jul 18, 2013
9.888
9.982
9.864
9.952
41,807,352
+0.09(+0.90%)
Jul 17, 2013
9.782
9.893
9.770
9.864
47,408,012
+0.11(+1.08%)
Jul 16, 2013
9.964
9.964
9.647
9.758
107,625,816
-0.31(-3.04%)
Jul 15, 2013
10.13
10.16
10.05
10.06
45,299,728
+0.01(+0.06%)
Jul 12, 2013
9.982
10.06
9.976
10.06
46,450,796
+0.08(+0.77%)
Jul 11, 2013
9.964
9.988
9.911
9.982
58,842,148
+0.15(+1.56%)
Jul 10, 2013
9.852
9.923
9.788
9.829
65,007,732
-0.07(-0.71%)
Jul 09, 2013
9.911
9.958
9.829
9.899
57,436,092
+0.02(+0.18%)
Jul 08, 2013
9.905
9.952
9.846
9.882
71,447,632
+0.06(+0.66%)
Jul 05, 2013
9.717
9.841
9.688
9.817
76,094,848
+0.16(+1.64%)
Jul 03, 2013
9.494
9.670
9.488
9.658
64,837,216
+0.15(+1.55%)
Jul 02, 2013
9.264
9.529
9.223
9.511
119,499,872
+0.26(+2.80%)
Jul 01, 2013
9.176
9.282
9.144
9.253
61,235,556
+0.16(+1.75%)
Jun 28, 2013
9.147
9.200
9.076
9.094
76,671,664
-0.11(-1.15%)
Jun 27, 2013
9.070
9.229
9.047
9.200
60,912,260
+0.21(+2.35%)
Jun 26, 2013
8.912
9.000
8.874
8.988
67,358,136
+0.19(+2.14%)
Jun 25, 2013
8.730
8.818
8.724
8.800
57,870,200
+0.18(+2.04%)
Jun 24, 2013
8.624
8.718
8.406
8.624
99,680,576
-0.19(-2.20%)
Jun 21, 2013
8.829
8.850
8.577
8.818
82,073,688
+0.11(+1.21%)
Jun 20, 2013
8.929
8.982
8.671
8.712
97,448,016
-0.29(-3.26%)
Jun 19, 2013
9.170
9.182
9.000
9.006
61,214,748
-0.19(-2.11%)
Jun 18, 2013
9.135
9.235
9.076
9.200
44,144,332
+0.06(+0.64%)
Jun 17, 2013
9.129
9.241
9.076
9.141
53,338,996
+0.11(+1.17%)
Jun 14, 2013
9.123
9.153
9.023
9.035
46,251,608
-0.12(-1.35%)
Jun 13, 2013
9.000
9.170
8.924
9.159
58,356,636
+0.12(+1.37%)
Jun 12, 2013
9.188
9.235
9.000
9.035
61,591,240
-0.08(-0.90%)
Jun 11, 2013
9.123
9.217
9.053
9.118
60,144,028
-0.12(-1.27%)
Jun 10, 2013
9.323
9.347
9.170
9.235
50,311,192
-0.01(-0.13%)
Jun 07, 2013
9.159
9.264
9.088
9.247
63,124,724
+0.17(+1.88%)
Jun 06, 2013
8.965
9.100
8.853
9.076
93,205,576
+0.11(+1.25%)
Jun 05, 2013
9.229
9.235
8.924
8.965
110,212,456
-0.31(-3.36%)
Jun 04, 2013
9.394
9.458
9.188
9.276
85,481,376
-0.06(-0.69%)
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.