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 Bull 3X Direxion
(NY:
SPXL
)
133.30
+3.32 (+2.55%)
Official Closing Price
Updated: 8:00 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 (%)
Jun 30, 2010
3.086
3.177
2.995
3.009
97,624
-0.08(-2.44%)
Jun 29, 2010
3.292
3.295
3.049
3.084
271,325
-0.39(-11.17%)
Jun 25, 2010
3.472
3.522
3.365
3.472
79,205,976
+0.05(+1.37%)
Jun 24, 2010
3.559
3.570
3.402
3.425
69,797,520
-0.18(-5.01%)
Jun 23, 2010
3.651
3.690
3.530
3.606
65,941,100
-0.04(-0.98%)
Jun 22, 2010
3.837
3.890
3.627
3.642
27,421
-0.19(-5.04%)
Jun 21, 2010
4.025
4.035
3.778
3.835
60,941,204
-0.05(-1.17%)
Jun 18, 2010
3.881
3.922
3.844
3.881
39,195,464
+0.01(+0.28%)
Jun 17, 2010
3.900
3.901
3.760
3.870
35,088
+0.01(+0.28%)
Jun 16, 2010
3.812
3.911
3.784
3.859
54,625,240
-0.01(-0.16%)
Jun 15, 2010
3.699
3.880
3.681
3.865
44,510
+0.24(+6.74%)
Jun 14, 2010
3.724
3.784
3.612
3.621
51,975,968
-0.01(-0.21%)
Jun 11, 2010
3.482
3.641
3.471
3.629
45,098,744
+0.05(+1.40%)
Jun 10, 2010
3.455
3.586
3.440
3.579
18,194
+0.29(+8.97%)
Jun 09, 2010
3.394
3.498
3.249
3.284
78,377,680
-0.04(-1.07%)
Jun 08, 2010
3.249
3.350
3.155
3.320
72,126
+0.08(+2.45%)
Jun 07, 2010
3.412
3.450
3.233
3.240
62,304,976
-0.15(-4.36%)
Jun 04, 2010
3.388
3.636
3.339
3.388
85,687,728
-0.38(-10.20%)
Jun 03, 2010
3.770
3.804
3.660
3.773
53,240,584
+0.05(+1.34%)
Jun 02, 2010
3.512
3.726
3.463
3.723
30,228
+0.27(+7.85%)
Jun 01, 2010
3.545
3.706
3.442
3.452
25,991
-0.21(-5.72%)
May 28, 2010
3.661
3.781
3.595
3.661
79,292,216
-0.12(-3.29%)
May 27, 2010
3.640
3.798
3.600
3.786
63,684,956
+0.35(+10.03%)
May 26, 2010
3.569
3.665
3.410
3.441
65,628
-0.05(-1.46%)
May 25, 2010
3.232
3.499
3.160
3.492
352,639
+0.01(+0.18%)
May 24, 2010
3.573
3.654
3.477
3.486
82,482,416
-0.13(-3.49%)
May 21, 2010
3.312
3.653
3.287
3.612
147,230,848
+0.14(+4.01%)
May 20, 2010
3.523
3.715
3.466
3.473
75,713
-0.45(-11.45%)
May 19, 2010
3.929
4.037
3.770
3.922
112,875,336
-0.08(-1.95%)
May 18, 2010
4.271
4.309
3.953
4.000
50,592
-0.17(-4.06%)
May 17, 2010
4.194
4.235
3.924
4.169
75,821,808
+0.01(+0.18%)
May 14, 2010
4.161
4.328
4.044
4.161
92,501,728
-0.25(-5.57%)
May 13, 2010
4.538
4.603
4.388
4.407
4,548
-0.16(-3.50%)
May 12, 2010
4.434
4.585
4.409
4.567
49,221,544
+0.19(+4.36%)
May 11, 2010
4.480
4.545
4.348
4.376
66,941
-0.03(-0.61%)
May 10, 2010
4.322
4.416
4.277
4.403
85,570,440
+0.52(+13.46%)
May 07, 2010
4.040
4.176
3.714
3.881
108,898,456
+0.22(+5.95%)
May 06, 2010
4.475
4.564
3.201
3.663
52,372
-0.80(-18.00%)
May 05, 2010
4.546
4.665
4.461
4.467
71,379,232
-0.17(-3.67%)
May 04, 2010
4.821
4.825
4.562
4.637
28,590
-0.36(-7.12%)
May 03, 2010
4.872
5.029
4.852
4.992
44,316,648
+0.18(+3.78%)
Apr 30, 2010
5.067
5.082
4.803
4.810
72,459,920
-0.25(-4.93%)
Apr 29, 2010
4.971
5.094
4.963
5.060
46,506,420
+0.18(+3.77%)
Apr 28, 2010
4.855
4.915
4.752
4.876
96,623,216
+0.10(+2.11%)
Apr 27, 2010
5.056
5.136
4.751
4.775
22,157
-0.37(-7.10%)
Apr 26, 2010
5.208
5.240
5.126
5.141
45,944,520
-0.05(-1.00%)
Apr 23, 2010
5.086
5.205
5.047
5.192
53,781,036
+0.10(+2.01%)
Apr 22, 2010
4.931
5.112
4.848
5.090
64,212,808
+0.05(+0.95%)
Apr 21, 2010
5.066
5.102
4.957
5.042
48,442,316
-0.01(-0.27%)
Apr 20, 2010
5.015
5.067
4.965
5.056
6,952
+0.13(+2.74%)
Apr 19, 2010
4.837
4.933
4.760
4.922
61,018,268
+0.04(+0.83%)
Apr 16, 2010
5.071
5.093
4.802
4.881
98,415,896
-0.24(-4.68%)
Apr 15, 2010
5.079
5.150
5.073
5.121
31,697,330
+0.02(+0.38%)
Apr 14, 2010
4.992
5.105
4.969
5.102
32,848,390
+0.17(+3.37%)
Apr 13, 2010
4.913
4.959
4.834
4.935
34,172,840
+0.01(+0.16%)
Apr 12, 2010
4.916
4.959
4.899
4.928
34,733,084
+0.03(+0.69%)
Apr 09, 2010
4.836
4.903
4.805
4.894
38,496,124
+0.09(+1.87%)
Apr 08, 2010
4.707
4.825
4.662
4.804
47,878,940
+0.04(+0.94%)
Apr 07, 2010
4.816
4.845
4.694
4.759
69,218,928
-0.08(-1.73%)
Apr 06, 2010
4.766
4.869
4.749
4.843
38,312,376
+0.04(+0.78%)
Apr 05, 2010
4.735
4.812
4.696
4.805
30,047,428
+0.13(+2.68%)
Apr 01, 2010
4.668
4.680
4.680
4.680
161,758,128
+0.10(+2.18%)
Mar 31, 2010
4.572
4.647
4.538
4.580
44,914,008
-0.05(-1.01%)
Mar 30, 2010
4.633
4.678
4.568
4.627
41,333,576
+0.01(+0.25%)
Mar 29, 2010
4.599
4.640
4.575
4.615
37,177,572
+0.08(+1.70%)
Mar 26, 2010
4.559
4.624
4.471
4.538
68,632,184
+0.00(+0.10%)
Mar 25, 2010
4.656
4.708
4.521
4.534
60,988,272
-0.03(-0.62%)
Mar 24, 2010
4.579
4.625
4.541
4.562
56,951,652
-0.07(-1.58%)
Mar 23, 2010
4.559
4.644
4.513
4.635
50,924,948
-0.00(-0.10%)
Mar 22, 2010
4.481
4.668
4.475
4.640
47,134,436
+0.09(+1.91%)
Mar 19, 2010
4.670
4.682
4.512
4.553
48,484,372
-0.08(-1.66%)
Mar 18, 2010
4.659
4.677
4.591
4.630
42,958,824
-0.03(-0.58%)
Mar 17, 2010
4.616
4.700
4.608
4.657
41,051,920
+0.09(+1.87%)
Mar 16, 2010
4.498
4.582
4.462
4.571
50,830,080
+0.12(+2.68%)
Mar 15, 2010
4.385
4.469
4.376
4.452
49,706,428
-0.01(-0.19%)
Mar 12, 2010
4.515
4.520
4.421
4.461
52,993,872
+0.01(+0.26%)
Mar 11, 2010
4.377
4.458
4.331
4.449
42,063,104
+0.05(+1.12%)
Mar 10, 2010
4.351
4.434
4.338
4.400
52,399,304
+0.06(+1.40%)
Mar 09, 2010
4.273
4.401
4.272
4.339
47,254,480
+0.02(+0.55%)
Mar 08, 2010
4.320
4.345
4.295
4.315
29,804,978
+0.01(+0.13%)
Mar 05, 2010
4.221
4.322
4.184
4.310
43,890,764
+0.17(+4.22%)
Mar 04, 2010
4.121
4.152
4.070
4.135
39,083,076
+0.03(+0.83%)
Mar 03, 2010
4.129
4.178
4.076
4.101
58,326,212
+0.01(+0.26%)
Mar 02, 2010
4.107
4.149
4.071
4.091
47,947,868
+0.04(+1.01%)
Mar 01, 2010
3.982
4.066
3.976
4.050
45,517,780
+0.13(+3.20%)
Feb 26, 2010
3.931
3.961
3.855
3.924
52,794,684
+0.00(+0.13%)
Feb 25, 2010
3.763
3.925
3.730
3.919
84,805,200
-0.01(-0.28%)
Feb 24, 2010
3.860
3.946
3.831
3.930
57,050,900
+0.10(+2.61%)
Feb 23, 2010
3.944
3.976
3.797
3.830
78,366,040
-0.14(-3.62%)
Feb 22, 2010
4.024
4.026
3.947
3.974
48,243,744
-0.01(-0.17%)
Feb 19, 2010
3.919
4.021
3.894
3.981
55,578,676
+0.03(+0.78%)
Feb 18, 2010
3.860
3.973
3.859
3.951
56,140,688
+0.07(+1.81%)
Feb 17, 2010
3.875
3.897
3.830
3.880
73,299,752
+0.06(+1.48%)
Feb 16, 2010
3.735
3.836
3.694
3.824
58,763,000
+0.17(+4.77%)
Feb 12, 2010
3.537
3.650
3.650
3.650
290,665,600
+0.00(+0.03%)
Feb 11, 2010
3.530
3.662
3.461
3.649
92,096,544
+0.12(+3.33%)
Feb 10, 2010
3.540
3.594
3.443
3.531
98,287,200
-0.02(-0.63%)
Feb 09, 2010
3.547
3.643
3.463
3.553
151,626,448
+0.13(+3.80%)
Feb 08, 2010
3.503
3.568
3.420
3.423
102,533,616
-0.08(-2.26%)
Feb 05, 2010
3.490
3.524
3.292
3.503
161,327,680
+0.02(+0.49%)
Feb 04, 2010
3.747
3.753
3.480
3.486
118,733,952
-0.36(-9.29%)
Feb 03, 2010
3.849
3.904
3.807
3.843
68,197,720
-0.06(-1.50%)
Feb 02, 2010
3.787
3.921
3.742
3.901
72,461,456
+0.20(+5.34%)
Feb 01, 2010
3.670
3.762
3.661
3.704
72,821,712
+0.12(+3.24%)
Jan 29, 2010
3.768
3.847
3.577
3.587
108,084,712
-0.14(-3.66%)
Jan 28, 2010
3.901
3.901
3.653
3.724
105,848,368
-0.14(-3.55%)
Jan 27, 2010
3.797
3.880
3.704
3.860
105,211,144
+0.05(+1.44%)
Jan 26, 2010
3.807
3.925
3.780
3.806
74,176,496
-0.05(-1.32%)
Jan 25, 2010
3.902
3.917
3.817
3.857
77,116,288
+0.06(+1.48%)
Jan 22, 2010
4.018
4.059
3.784
3.800
149,743,664
-0.27(-6.56%)
Jan 21, 2010
4.306
4.350
4.053
4.067
149,043,424
-0.24(-5.47%)
Jan 20, 2010
4.344
4.349
4.199
4.303
76,111,136
-0.13(-2.95%)
Jan 19, 2010
4.274
4.440
4.268
4.434
45,508,916
+0.15(+3.60%)
Jan 15, 2010
4.408
4.280
4.280
4.280
213,353,872
-0.15(-3.37%)
Jan 14, 2010
4.381
4.451
4.374
4.429
42,989,248
+0.04(+0.81%)
Jan 13, 2010
4.317
4.428
4.249
4.394
63,162,348
+0.11(+2.57%)
Jan 12, 2010
4.321
4.346
4.232
4.284
76,870,824
-0.13(-2.93%)
Jan 11, 2010
4.454
4.464
4.357
4.413
42,671,516
+0.02(+0.39%)
Jan 08, 2010
4.312
4.401
4.288
4.396
42,981,088
+0.05(+1.07%)
Jan 07, 2010
4.277
4.364
4.236
4.350
47,405,256
+0.05(+1.17%)
Jan 06, 2010
4.275
4.327
4.265
4.299
47,861,212
+0.01(+0.27%)
Jan 05, 2010
4.243
4.290
4.194
4.288
35,960,792
+0.04(+0.94%)
Jan 04, 2010
4.147
4.254
4.146
4.248
30,588,948
+0.21(+5.12%)
Dec 31, 2009
4.188
4.041
4.041
4.041
61,607,664
-0.12(-2.92%)
Dec 30, 2009
4.131
4.181
4.127
4.162
19,277,718
-0.01(-0.31%)
Dec 29, 2009
4.230
4.230
4.171
4.175
22,802,542
-0.02(-0.42%)
Dec 28, 2009
4.221
4.228
4.151
4.193
19,703,536
+0.01(+0.31%)
Dec 24, 2009
4.138
4.184
4.138
4.180
15,738,155
+0.06(+1.57%)
Dec 23, 2009
4.117
4.127
4.059
4.115
30,382,458
+0.04(+0.89%)
Dec 22, 2009
4.062
4.101
4.044
4.079
34,049,600
+0.03(+0.68%)
Dec 21, 2009
3.976
4.071
3.971
4.051
38,095,424
+0.14(+3.56%)
Dec 18, 2009
3.917
3.922
3.817
3.912
52,311,944
+0.06(+1.54%)
Dec 17, 2009
3.907
3.931
3.840
3.853
58,307,976
-0.14(-3.41%)
Dec 16, 2009
4.018
4.053
3.965
3.989
46,645,668
+0.02(+0.60%)
Dec 15, 2009
3.974
4.024
3.933
3.965
41,934,888
-0.05(-1.25%)
Dec 14, 2009
4.006
4.026
3.987
4.015
44,964,912
+0.08(+2.11%)
Dec 11, 2009
3.923
3.950
3.872
3.932
58,318,908
+0.06(+1.45%)
Dec 10, 2009
3.878
3.922
3.855
3.876
50,920,868
+0.07(+1.82%)
Dec 09, 2009
3.770
3.827
3.707
3.807
65,129,424
+0.04(+1.04%)
Dec 08, 2009
3.815
3.836
3.730
3.767
71,416,312
-0.12(-3.16%)
Dec 07, 2009
3.905
3.965
3.859
3.890
53,527,308
-0.02(-0.50%)
Dec 04, 2009
4.001
4.054
3.709
3.910
132,710,392
+0.07(+1.75%)
Dec 03, 2009
3.971
4.034
3.833
3.843
87,562,160
-0.10(-2.44%)
Dec 02, 2009
3.928
4.015
3.901
3.939
63,130,144
+0.02(+0.43%)
Dec 01, 2009
3.897
3.967
3.871
3.922
73,630,440
+0.14(+3.58%)
Nov 30, 2009
3.742
3.804
3.689
3.787
89,238,104
+0.03(+0.92%)
Nov 27, 2009
3.628
3.832
3.610
3.752
70,916,064
-0.19(-4.82%)
Nov 25, 2009
3.923
3.957
3.884
3.942
49,942,052
+0.05(+1.30%)
Nov 24, 2009
3.900
3.911
3.802
3.892
63,898,464
+0.01(+0.27%)
Nov 23, 2009
3.884
3.971
3.860
3.881
77,381,832
+0.13(+3.40%)
Nov 20, 2009
3.730
3.782
3.701
3.754
79,807,296
-0.53(-12.44%)
Nov 19, 2009
4.378
4.388
4.211
4.287
106,716,184
-0.19(-4.20%)
Nov 18, 2009
4.480
4.500
4.397
4.475
60,949,520
-0.02(-0.34%)
Nov 17, 2009
4.442
4.495
4.387
4.490
64,962,828
+0.01(+0.27%)
Nov 16, 2009
4.374
4.529
4.367
4.478
76,630,416
+0.19(+4.53%)
Nov 13, 2009
4.240
4.336
4.180
4.284
88,303,328
+0.07(+1.64%)
Nov 12, 2009
4.323
4.401
4.179
4.214
106,038,000
-0.13(-3.03%)
Nov 11, 2009
4.371
4.431
4.287
4.346
96,984,912
+0.07(+1.55%)
Nov 10, 2009
4.252
4.323
4.211
4.280
89,789,864
-0.00(-0.02%)
Nov 09, 2009
4.102
4.281
4.096
4.281
67,268,592
+0.27(+6.86%)
Nov 06, 2009
3.906
4.039
3.887
4.006
85,833,960
+0.11(+2.72%)
Nov 05, 2009
3.844
3.981
3.823
3.900
84,829,400
+0.15(+3.87%)
Nov 04, 2009
3.832
3.918
3.737
3.754
141,140,080
+0.01(+0.37%)
Nov 03, 2009
3.630
3.755
3.609
3.740
136,173,056
+0.04(+1.14%)
Nov 02, 2009
3.674
3.809
3.560
3.698
177,793,232
+0.07(+2.06%)
Oct 30, 2009
3.928
3.954
3.602
3.623
177,498,848
-0.34(-8.47%)
Oct 29, 2009
3.807
3.982
3.786
3.959
86,327,432
+0.23(+6.30%)
Oct 28, 2009
3.928
3.967
3.715
3.724
141,148,976
-0.24(-6.06%)
Oct 27, 2009
4.041
4.078
3.936
3.964
132,584,184
-0.06(-1.51%)
Oct 26, 2009
4.175
4.311
3.994
4.025
132,714,288
-0.14(-3.29%)
Oct 23, 2009
4.204
4.222
4.114
4.162
138,260,704
-0.15(-3.51%)
Oct 22, 2009
4.181
4.355
4.103
4.314
102,318,288
+0.12(+2.82%)
Oct 21, 2009
4.291
4.440
4.185
4.195
100,824,168
-0.12(-2.71%)
Oct 20, 2009
4.251
4.323
4.244
4.312
99,259,176
-0.07(-1.70%)
Oct 19, 2009
4.301
4.427
4.258
4.387
79,063,896
+0.11(+2.54%)
Oct 16, 2009
4.270
4.324
4.200
4.278
79,277,624
-0.09(-2.15%)
Oct 15, 2009
4.273
4.376
4.263
4.372
65,448,288
+0.04(+0.92%)
Oct 14, 2009
4.273
4.347
4.213
4.332
82,986,536
+0.21(+5.08%)
Oct 13, 2009
4.116
4.146
4.044
4.123
65,397,368
-0.03(-0.72%)
Oct 12, 2009
4.192
4.204
4.103
4.153
46,102,772
+0.05(+1.33%)
Oct 09, 2009
4.030
4.101
4.001
4.098
50,304,336
+0.07(+1.70%)
Oct 08, 2009
4.034
4.092
3.975
4.030
85,099,424
+0.10(+2.51%)
Oct 07, 2009
3.874
3.942
3.853
3.931
85,403,528
+0.03(+0.73%)
Oct 06, 2009
3.822
3.967
3.814
3.903
83,286,736
+0.16(+4.41%)
Oct 05, 2009
3.630
3.769
3.589
3.738
74,910,704
+0.15(+4.32%)
Oct 02, 2009
3.527
3.644
3.519
3.583
96,968,408
-0.25(-6.56%)
Oct 01, 2009
3.897
3.906
3.625
3.835
115,376,048
-0.09(-2.37%)
Sep 30, 2009
4.017
4.026
3.819
3.928
106,655,712
-0.05(-1.30%)
Sep 29, 2009
4.024
4.084
3.951
3.980
79,069,552
-0.02(-0.52%)
Sep 28, 2009
3.844
4.028
3.839
4.001
52,100,324
+0.20(+5.14%)
Sep 25, 2009
3.831
3.889
3.760
3.805
84,659,624
-0.05(-1.42%)
Sep 24, 2009
4.031
4.051
3.810
3.860
95,732,928
-0.14(-3.39%)
Sep 23, 2009
4.144
4.215
3.984
3.995
121,128,448
-0.12(-2.94%)
Sep 22, 2009
4.117
4.147
4.059
4.116
80,531,168
+0.07(+1.67%)
Sep 21, 2009
3.990
4.078
3.864
4.048
58,707,792
-0.03(-0.72%)
Sep 18, 2009
4.119
4.128
4.037
4.078
88,711,528
+0.01(+0.21%)
Sep 17, 2009
4.079
4.225
4.005
4.069
144,075,008
+0.12(+3.08%)
Sep 16, 2009
3.961
4.097
3.921
3.947
86,017,168
+0.03(+0.88%)
Sep 15, 2009
3.877
3.956
3.807
3.913
117,459,016
+0.05(+1.42%)
Sep 14, 2009
3.701
3.870
3.697
3.858
88,341,952
+0.07(+1.80%)
Sep 11, 2009
3.816
3.856
3.739
3.790
93,532,136
+0.00(+0.00%)
Sep 10, 2009
3.684
3.799
3.624
3.790
85,379,768
+0.11(+3.10%)
Sep 09, 2009
3.604
3.714
3.572
3.676
93,345,632
+0.08(+2.31%)
Sep 08, 2009
3.591
3.597
3.530
3.593
76,253,280
+0.10(+2.84%)
Sep 04, 2009
3.365
3.493
3.335
3.493
74,520,008
+0.14(+4.32%)
Sep 03, 2009
3.323
3.360
3.243
3.349
82,104,656
+0.08(+2.59%)
Sep 02, 2009
3.256
3.325
3.241
3.264
96,858,424
-0.03(-0.98%)
Sep 01, 2009
3.482
3.619
3.282
3.296
188,191,808
-0.24(-6.75%)
Aug 31, 2009
3.522
3.547
3.469
3.535
88,603,000
-0.10(-2.67%)
Aug 28, 2009
3.720
3.739
3.561
3.632
108,563,464
-0.01(-0.20%)
Aug 27, 2009
3.600
3.667
3.479
3.639
125,922,400
+0.03(+0.76%)
Aug 26, 2009
3.579
3.660
3.541
3.612
112,783,536
+0.00(+0.13%)
Aug 25, 2009
3.633
3.711
3.588
3.607
137,074,240
+0.02(+0.62%)
Aug 24, 2009
3.644
3.697
3.553
3.585
102,687,488
-0.01(-0.17%)
Aug 21, 2009
3.480
3.613
3.463
3.591
100,181,512
+0.19(+5.61%)
Aug 20, 2009
3.314
3.422
3.291
3.400
99,825,408
+0.10(+2.89%)
Aug 19, 2009
3.133
3.330
3.127
3.305
108,429,840
+0.08(+2.63%)
Aug 18, 2009
3.159
3.246
3.143
3.220
85,140,360
+0.07(+2.14%)
Aug 17, 2009
3.185
3.203
3.120
3.153
105,625,288
-0.23(-6.88%)
Aug 14, 2009
3.477
3.483
3.286
3.386
113,305,304
-0.09(-2.50%)
Aug 13, 2009
3.451
3.483
3.347
3.473
125,192,896
+0.07(+2.01%)
Aug 12, 2009
3.277
3.476
3.275
3.404
136,439,824
+0.11(+3.41%)
Aug 11, 2009
3.376
3.386
3.266
3.292
138,506,384
-0.12(-3.58%)
Aug 10, 2009
3.406
3.447
3.350
3.414
109,770,104
-0.03(-0.82%)
Aug 07, 2009
3.406
3.522
3.354
3.443
166,636,864
+0.13(+4.02%)
Aug 06, 2009
3.405
3.426
3.263
3.310
154,482,192
-0.05(-1.42%)
Aug 05, 2009
3.400
3.409
3.279
3.357
180,512,064
-0.03(-0.98%)
Aug 04, 2009
3.318
3.411
3.297
3.390
175,568,128
+0.04(+1.13%)
Aug 03, 2009
3.301
3.369
3.249
3.352
142,797,184
+0.15(+4.83%)
Jul 31, 2009
3.193
3.263
3.159
3.198
164,591,360
+0.01(+0.29%)
Jul 30, 2009
3.203
3.296
3.182
3.189
180,463,920
+0.10(+3.24%)
Jul 29, 2009
3.073
3.119
3.032
3.089
136,304,176
-0.05(-1.74%)
Jul 28, 2009
3.098
3.166
3.039
3.143
151,252,320
+0.01(+0.44%)
Jul 27, 2009
3.137
3.176
3.068
3.129
131,550,296
-0.00(-0.12%)
Jul 24, 2009
3.043
3.140
3.004
3.133
120,921,632
+0.04(+1.24%)
Jul 23, 2009
2.908
3.132
2.900
3.095
190,097,040
+0.20(+6.77%)
Jul 22, 2009
2.834
2.949
2.833
2.899
152,017,728
+0.01(+0.21%)
Jul 21, 2009
2.922
2.929
2.789
2.892
128,904,320
+0.04(+1.32%)
Jul 20, 2009
2.825
2.870
2.774
2.855
149,483,040
+0.09(+3.23%)
Jul 17, 2009
2.762
2.784
2.716
2.766
120,245,840
-0.00(-0.06%)
Jul 16, 2009
2.667
2.801
2.652
2.767
127,938,024
+0.08(+2.83%)
Jul 15, 2009
2.575
2.708
2.563
2.691
151,410,608
+0.22(+8.70%)
Jul 14, 2009
2.449
2.478
2.400
2.475
143,327,456
+0.05(+2.00%)
Jul 13, 2009
2.298
2.432
2.296
2.427
159,152,016
+0.16(+7.06%)
Jul 10, 2009
2.246
2.309
2.220
2.267
147,215,008
-0.01(-0.64%)
Jul 09, 2009
2.314
2.339
2.263
2.282
186,004,624
+0.01(+0.30%)
Jul 08, 2009
2.313
2.331
2.188
2.275
223,754,000
-0.10(-4.15%)
Jul 07, 2009
2.407
2.418
2.271
2.373
173,222,704
-0.04(-1.85%)
Jul 06, 2009
2.346
2.425
2.326
2.418
144,715,408
-0.01(-0.32%)
Jul 02, 2009
2.538
2.539
2.424
2.425
159,187,840
-0.22(-8.24%)
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.