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
Ross Stores
(NQ:
ROST
)
142.13
+10.27 (+7.79%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2009
9.622
9.726
9.542
9.551
6,193,306
-0.06(-0.61%)
Jul 30, 2009
9.703
9.915
9.599
9.609
6,834,314
-0.01(-0.14%)
Jul 29, 2009
9.525
9.696
9.521
9.622
6,676,257
+0.05(+0.52%)
Jul 28, 2009
9.494
9.642
9.449
9.573
10,101,238
+0.02(+0.25%)
Jul 27, 2009
9.575
9.640
9.408
9.549
5,647,592
-0.09(-0.97%)
Jul 24, 2009
9.471
9.661
9.410
9.642
7,204,248
+0.11(+1.11%)
Jul 23, 2009
9.481
9.687
9.419
9.536
11,226,350
+0.02(+0.20%)
Jul 22, 2009
9.330
9.642
9.330
9.516
8,773,851
+0.11(+1.13%)
Jul 21, 2009
9.419
9.486
9.252
9.410
10,857,754
-0.06(-0.66%)
Jul 20, 2009
9.382
9.492
9.252
9.473
11,512,106
+0.06(+0.67%)
Jul 17, 2009
9.477
9.477
9.337
9.410
8,928,691
-0.04(-0.46%)
Jul 16, 2009
9.299
9.473
9.258
9.453
8,920,967
+0.10(+1.11%)
Jul 15, 2009
9.102
9.351
9.021
9.349
14,518,495
+0.28(+3.11%)
Jul 14, 2009
8.955
9.087
8.901
9.068
11,218,307
+0.05(+0.58%)
Jul 13, 2009
8.944
9.033
8.721
9.016
11,982,737
+0.16(+1.86%)
Jul 10, 2009
8.879
8.957
8.758
8.851
13,520,580
-0.07(-0.78%)
Jul 09, 2009
8.957
9.070
8.834
8.920
19,108,520
+0.13(+1.50%)
Jul 08, 2009
8.454
8.825
8.437
8.788
19,023,908
+0.36(+4.30%)
Jul 07, 2009
8.400
8.454
8.335
8.426
13,849,728
+0.06(+0.67%)
Jul 06, 2009
8.179
8.389
8.129
8.370
9,419,593
+0.16(+1.93%)
Jul 02, 2009
8.268
8.346
8.177
8.212
8,007,289
-0.13(-1.61%)
Jul 01, 2009
8.446
8.446
8.266
8.346
7,735,344
-0.02(-0.23%)
Jun 30, 2009
8.428
8.500
8.298
8.365
8,883,869
-0.08(-0.97%)
Jun 29, 2009
8.313
8.511
8.253
8.448
7,077,397
+0.14(+1.64%)
Jun 26, 2009
8.381
8.459
8.298
8.311
13,921,641
-0.10(-1.21%)
Jun 25, 2009
8.498
8.571
8.209
8.413
11,933,060
+0.19(+2.35%)
Jun 24, 2009
8.268
8.374
8.177
8.220
8,017,861
-0.02(-0.29%)
Jun 23, 2009
8.443
8.524
8.235
8.244
9,242,068
-0.21(-2.49%)
Jun 22, 2009
8.212
8.530
8.209
8.454
10,411,980
+0.08(+0.91%)
Jun 19, 2009
8.530
8.530
8.376
8.378
10,307,500
-0.06(-0.74%)
Jun 18, 2009
8.465
8.547
8.344
8.441
7,197,575
-0.04(-0.49%)
Jun 17, 2009
8.357
8.524
8.218
8.482
10,526,289
+0.23(+2.81%)
Jun 16, 2009
8.515
8.521
8.209
8.251
12,581,127
-0.21(-2.53%)
Jun 15, 2009
8.430
8.476
8.238
8.465
12,050,921
-0.08(-0.94%)
Jun 12, 2009
8.391
8.550
8.242
8.545
9,070,557
+0.13(+1.52%)
Jun 11, 2009
8.623
8.658
8.411
8.417
9,922,823
-0.17(-1.94%)
Jun 10, 2009
8.688
8.721
8.404
8.584
12,534,283
-0.06(-0.65%)
Jun 09, 2009
8.615
8.775
8.528
8.641
6,859,849
+0.03(+0.30%)
Jun 08, 2009
8.545
8.669
8.378
8.615
7,803,450
+0.08(+0.99%)
Jun 05, 2009
8.560
8.628
8.307
8.530
12,444,000
+0.05(+0.59%)
Jun 04, 2009
8.539
8.543
8.331
8.480
14,441,774
-0.22(-2.56%)
Jun 03, 2009
8.712
8.838
8.641
8.703
19,163,664
-0.03(-0.40%)
Jun 02, 2009
8.619
8.849
8.547
8.738
15,307,445
+0.09(+1.03%)
Jun 01, 2009
8.541
8.729
8.478
8.649
14,165,832
+0.16(+1.92%)
May 29, 2009
8.467
8.539
8.283
8.487
14,933,192
-0.01(-0.08%)
May 28, 2009
8.534
8.636
8.235
8.493
17,147,152
+0.05(+0.54%)
May 27, 2009
8.550
8.723
8.344
8.448
18,605,256
-0.14(-1.59%)
May 26, 2009
8.339
8.632
8.253
8.584
14,694,174
+0.14(+1.62%)
May 22, 2009
8.443
8.545
8.266
8.448
12,733,780
+0.06(+0.70%)
May 21, 2009
8.058
8.411
7.954
8.389
28,858,774
+0.63(+8.10%)
May 20, 2009
8.042
8.199
7.737
7.761
12,603,344
-0.20(-2.45%)
May 19, 2009
7.759
8.042
7.715
7.956
11,859,236
+0.12(+1.55%)
May 18, 2009
7.800
7.852
7.637
7.834
7,295,813
+0.21(+2.73%)
May 15, 2009
7.629
7.789
7.564
7.626
9,488,137
-0.01(-0.11%)
May 14, 2009
7.668
7.867
7.596
7.635
11,131,642
-0.02(-0.25%)
May 13, 2009
7.704
7.759
7.529
7.655
11,844,000
-0.12(-1.53%)
May 12, 2009
7.947
8.075
7.605
7.774
13,887,191
-0.08(-0.99%)
May 11, 2009
7.782
7.977
7.596
7.852
13,778,858
-0.05(-0.66%)
May 08, 2009
8.001
8.116
7.787
7.904
14,831,688
-0.05(-0.63%)
May 07, 2009
8.344
8.448
7.904
7.954
19,747,076
-0.29(-3.47%)
May 06, 2009
8.346
8.472
8.040
8.240
16,688,325
-0.06(-0.73%)
May 05, 2009
8.387
8.452
8.235
8.300
12,774,455
-0.09(-1.03%)
May 04, 2009
8.246
8.451
8.222
8.387
14,716,216
+0.15(+1.87%)
May 01, 2009
8.274
8.307
8.055
8.233
15,274,799
+0.01(+0.13%)
Apr 30, 2009
8.172
8.377
8.125
8.222
27,232,844
+0.15(+1.88%)
Apr 29, 2009
8.456
8.556
8.055
8.071
19,846,528
-0.40(-4.76%)
Apr 28, 2009
8.259
8.576
8.259
8.474
13,344,661
+0.13(+1.56%)
Apr 27, 2009
8.359
8.619
8.287
8.344
15,939,985
-0.11(-1.36%)
Apr 24, 2009
8.630
8.684
8.426
8.459
14,015,791
-0.10(-1.14%)
Apr 23, 2009
8.615
8.686
8.335
8.556
11,455,807
-0.08(-0.95%)
Apr 22, 2009
8.526
8.892
8.495
8.638
16,444,198
+0.04(+0.48%)
Apr 21, 2009
8.277
8.643
8.277
8.597
11,288,190
+0.23(+2.80%)
Apr 20, 2009
8.368
8.430
8.229
8.363
13,248,846
-0.12(-1.43%)
Apr 17, 2009
8.506
8.567
8.412
8.485
12,831,713
-0.04(-0.48%)
Apr 16, 2009
8.480
8.565
8.324
8.526
14,775,431
+0.11(+1.31%)
Apr 15, 2009
8.381
8.545
8.240
8.415
12,289,072
-0.04(-0.51%)
Apr 14, 2009
8.437
8.532
8.270
8.459
15,654,593
+0.00(+0.03%)
Apr 13, 2009
8.647
8.649
8.381
8.456
11,204,118
-0.14(-1.66%)
Apr 09, 2009
8.474
8.788
8.474
8.599
20,860,616
+0.39(+4.78%)
Apr 08, 2009
7.975
8.207
7.962
8.207
10,171,993
+0.29(+3.73%)
Apr 07, 2009
8.040
8.060
7.780
7.912
13,958,311
-0.24(-3.00%)
Apr 06, 2009
7.947
8.162
7.878
8.157
15,920,679
+0.15(+1.87%)
Apr 03, 2009
8.151
8.151
7.891
8.008
10,321,356
-0.01(-0.14%)
Apr 02, 2009
7.990
8.220
7.964
8.019
15,465,520
+0.16(+1.98%)
Apr 01, 2009
7.661
7.871
7.557
7.863
11,400,547
+0.09(+1.11%)
Mar 31, 2009
8.014
8.014
7.613
7.776
11,806,661
-0.11(-1.43%)
Mar 30, 2009
7.904
7.904
7.705
7.889
10,423,516
-0.07(-0.82%)
Mar 26, 2009
7.585
7.962
7.546
7.954
15,002,853
+0.39(+5.22%)
Mar 25, 2009
7.544
7.776
7.319
7.559
13,188,958
-0.04(-0.48%)
Mar 24, 2009
7.587
7.802
7.535
7.596
10,709,992
-0.06(-0.74%)
Mar 23, 2009
7.473
7.652
7.360
7.652
13,574,414
+0.30(+4.07%)
Mar 20, 2009
7.368
7.516
7.245
7.353
16,801,018
+0.02(+0.24%)
Mar 19, 2009
7.626
7.685
7.223
7.336
13,802,017
-0.05(-0.73%)
Mar 18, 2009
7.095
7.449
7.095
7.390
14,454,578
+0.16(+2.19%)
Mar 17, 2009
7.026
7.260
6.994
7.232
12,715,928
+0.25(+3.54%)
Mar 16, 2009
7.156
7.197
6.985
6.985
10,553,675
-0.17(-2.36%)
Mar 13, 2009
7.147
7.204
6.991
7.154
11,279,810
-0.01(-0.15%)
Mar 12, 2009
6.857
7.182
6.809
7.165
14,443,984
+0.26(+3.83%)
Mar 11, 2009
6.805
6.955
6.718
6.900
13,905,164
+0.12(+1.76%)
Mar 10, 2009
6.517
6.831
6.499
6.781
15,387,257
+0.43(+6.76%)
Mar 09, 2009
6.330
6.541
6.304
6.352
13,443,466
-0.03(-0.48%)
Mar 06, 2009
6.625
6.673
6.231
6.382
15,497,778
-0.19(-2.87%)
Mar 05, 2009
6.610
6.844
6.543
6.571
20,132,782
-0.00(-0.07%)
Mar 04, 2009
6.252
6.671
6.252
6.575
15,977,900
+0.26(+4.15%)
Mar 02, 2009
6.294
6.584
6.286
6.313
15,994,175
-0.08(-1.32%)
Feb 27, 2009
6.207
6.564
6.177
6.398
10,197,722
+0.09(+1.44%)
Feb 26, 2009
6.603
6.606
6.289
6.307
10,479,182
-0.26(-3.93%)
Feb 25, 2009
6.558
6.705
6.456
6.564
11,661,455
-0.04(-0.62%)
Feb 24, 2009
6.443
6.636
6.443
6.606
9,766,257
+0.18(+2.76%)
Feb 23, 2009
6.664
6.718
6.402
6.428
9,739,845
-0.24(-3.67%)
Feb 20, 2009
6.536
6.770
6.502
6.673
12,878,220
+0.08(+1.25%)
Feb 19, 2009
6.573
6.718
6.536
6.590
8,311,904
+0.05(+0.83%)
Feb 18, 2009
6.640
6.651
6.456
6.536
7,568,797
-0.03(-0.46%)
Feb 17, 2009
6.528
6.677
6.428
6.567
11,729,054
-0.09(-1.30%)
Feb 13, 2009
6.866
6.942
6.653
6.653
9,829,661
-0.23(-3.28%)
Feb 12, 2009
6.645
6.879
6.612
6.879
8,505,740
+0.11(+1.70%)
Feb 11, 2009
6.872
6.887
6.653
6.764
8,291,606
-0.06(-0.86%)
Feb 10, 2009
6.920
7.080
6.790
6.822
11,840,853
-0.18(-2.51%)
Feb 09, 2009
7.069
7.102
6.892
6.998
10,215,607
-0.06(-0.89%)
Feb 06, 2009
6.621
7.124
6.569
7.061
18,527,230
+0.42(+6.37%)
Feb 05, 2009
6.177
6.690
6.177
6.638
24,492,006
+0.52(+8.42%)
Feb 04, 2009
6.311
6.437
6.085
6.122
13,321,345
-0.27(-4.20%)
Feb 03, 2009
6.341
6.456
6.259
6.391
10,722,829
+0.06(+0.89%)
Feb 02, 2009
6.380
6.506
6.198
6.335
12,581,884
-0.04(-0.65%)
Jan 30, 2009
6.580
6.580
6.289
6.376
15,531,222
-0.15(-2.32%)
Jan 29, 2009
6.686
6.716
6.486
6.528
11,698,102
-0.19(-2.87%)
Jan 28, 2009
6.818
6.877
6.640
6.720
16,408,650
+0.01(+0.13%)
Jan 27, 2009
6.885
6.918
6.701
6.712
8,851,933
-0.15(-2.12%)
Jan 26, 2009
6.777
6.922
6.727
6.857
10,705,054
+0.09(+1.38%)
Jan 23, 2009
6.671
6.864
6.645
6.764
9,892,249
-0.02(-0.26%)
Jan 22, 2009
6.621
6.894
6.551
6.781
11,608,507
+0.06(+0.84%)
Jan 21, 2009
6.502
6.746
6.417
6.725
13,256,312
+0.33(+5.08%)
Jan 20, 2009
6.653
6.668
6.376
6.400
9,151,546
-0.28(-4.25%)
Jan 16, 2009
6.694
6.746
6.508
6.684
11,662,032
+0.08(+1.15%)
Jan 15, 2009
6.313
6.751
6.289
6.608
10,290,210
+0.27(+4.20%)
Jan 14, 2009
6.419
6.473
6.291
6.341
12,910,884
-0.08(-1.32%)
Jan 13, 2009
6.393
6.538
6.339
6.426
9,762,948
+0.03(+0.47%)
Jan 12, 2009
6.465
6.554
6.343
6.395
10,403,753
-0.11(-1.63%)
Jan 09, 2009
6.866
6.913
6.447
6.502
10,099,692
-0.34(-5.00%)
Jan 08, 2009
6.733
6.920
6.489
6.844
14,304,163
+0.25(+3.81%)
Jan 07, 2009
6.400
6.634
6.339
6.593
9,730,870
+0.09(+1.33%)
Jan 06, 2009
6.608
6.632
6.415
6.506
8,477,159
-0.05(-0.83%)
Jan 05, 2009
6.612
6.658
6.473
6.560
7,264,376
-0.12(-1.75%)
Jan 02, 2009
6.452
6.697
6.404
6.677
5,887,164
+0.23(+3.63%)
Dec 31, 2008
6.408
6.504
6.342
6.443
8,278,529
+0.05(+0.71%)
Dec 30, 2008
6.237
6.406
6.161
6.398
4,717,603
+0.22(+3.62%)
Dec 29, 2008
6.285
6.317
6.105
6.174
4,904,024
-0.16(-2.46%)
Dec 26, 2008
6.304
6.350
6.116
6.330
2,623,429
+0.05(+0.86%)
Dec 24, 2008
6.200
6.322
6.183
6.276
2,242,513
+0.09(+1.51%)
Dec 23, 2008
6.222
6.402
6.114
6.183
5,029,587
-0.10(-1.59%)
Dec 22, 2008
6.354
6.354
6.129
6.283
13,156,824
-0.05(-0.75%)
Dec 19, 2008
6.517
6.525
6.185
6.330
29,813,090
-0.12(-1.88%)
Dec 18, 2008
6.417
6.575
6.315
6.452
9,897,805
+0.03(+0.40%)
Dec 17, 2008
6.322
6.597
6.252
6.426
12,308,669
+0.02(+0.24%)
Dec 16, 2008
6.179
6.411
5.986
6.411
8,404,623
+0.44(+7.33%)
Dec 15, 2008
6.072
6.224
5.877
5.973
7,430,415
-0.09(-1.43%)
Dec 12, 2008
5.760
6.094
5.760
6.059
9,899,858
+0.15(+2.57%)
Dec 11, 2008
6.187
6.274
5.823
5.908
7,855,559
-0.28(-4.59%)
Dec 10, 2008
5.938
6.296
5.897
6.192
10,366,728
+0.27(+4.54%)
Dec 09, 2008
6.125
6.387
5.903
5.923
9,588,968
-0.31(-4.97%)
Dec 08, 2008
6.352
6.502
6.140
6.233
10,554,450
-0.12(-1.94%)
Dec 05, 2008
6.094
6.382
5.817
6.356
11,757,335
+0.32(+5.31%)
Dec 04, 2008
5.529
6.194
5.529
6.036
13,968,822
+0.40(+7.12%)
Dec 03, 2008
5.381
5.652
5.138
5.635
10,084,696
+0.34(+6.34%)
Dec 02, 2008
5.314
5.437
5.084
5.299
11,196,352
+0.07(+1.37%)
Dec 01, 2008
5.587
5.711
5.210
5.227
10,803,915
-0.52(-8.98%)
Nov 28, 2008
5.923
5.994
5.661
5.743
4,970,294
-0.20(-3.39%)
Nov 26, 2008
5.483
6.140
5.483
5.945
14,286,186
+0.37(+6.73%)
Nov 25, 2008
5.500
5.598
5.284
5.570
18,402,662
+0.14(+2.51%)
Nov 24, 2008
5.177
5.496
5.095
5.433
19,052,110
+0.31(+6.00%)
Nov 21, 2008
4.930
5.125
4.703
5.125
21,283,130
+0.34(+7.01%)
Nov 20, 2008
5.039
5.242
4.768
4.790
14,526,427
-0.30(-5.96%)
Nov 19, 2008
5.587
5.587
5.052
5.093
21,807,410
-0.43(-7.77%)
Nov 18, 2008
5.472
5.624
5.240
5.522
14,149,096
+0.02(+0.35%)
Nov 17, 2008
5.661
5.752
5.503
5.503
12,396,584
-0.18(-3.20%)
Nov 14, 2008
6.068
6.122
5.676
5.685
11,669,641
-0.47(-7.61%)
Nov 13, 2008
5.758
6.153
5.446
6.153
17,901,122
+0.44(+7.74%)
Nov 12, 2008
5.882
5.906
5.704
5.711
12,209,809
-0.29(-4.91%)
Nov 11, 2008
6.144
6.245
5.915
6.005
9,056,049
-0.19(-3.08%)
Nov 10, 2008
6.467
6.530
6.135
6.196
7,740,645
-0.15(-2.32%)
Nov 07, 2008
6.424
6.523
6.224
6.343
7,243,206
-0.04(-0.61%)
Nov 06, 2008
6.486
6.818
6.324
6.382
11,226,557
-0.12(-1.80%)
Nov 05, 2008
6.762
6.822
6.441
6.499
13,013,224
-0.36(-5.18%)
Nov 04, 2008
6.675
6.929
6.523
6.855
14,554,325
+0.16(+2.43%)
Nov 03, 2008
6.918
7.221
6.671
6.692
11,417,117
-0.39(-5.54%)
Oct 31, 2008
6.929
7.152
6.794
7.085
12,195,791
+0.23(+3.38%)
Oct 30, 2008
7.043
7.238
6.736
6.853
12,848,246
-0.13(-1.83%)
Oct 29, 2008
6.831
7.312
6.697
6.981
11,801,733
+0.12(+1.70%)
Oct 28, 2008
6.185
6.883
5.986
6.864
16,021,967
+0.80(+13.23%)
Oct 27, 2008
6.198
6.482
6.025
6.062
10,330,017
-0.18(-2.81%)
Oct 24, 2008
5.962
6.346
5.910
6.237
10,280,105
-0.06(-1.00%)
Oct 23, 2008
6.404
6.437
6.068
6.300
18,725,314
-0.08(-1.19%)
Oct 22, 2008
6.382
6.471
6.200
6.376
13,735,299
-0.13(-2.03%)
Oct 21, 2008
6.378
6.621
6.352
6.508
13,418,978
+0.06(+0.94%)
Oct 20, 2008
6.363
6.489
6.278
6.447
13,814,088
+0.16(+2.62%)
Oct 17, 2008
6.174
6.369
6.105
6.283
20,009,734
-0.07(-1.02%)
Oct 16, 2008
5.921
6.363
5.721
6.348
17,807,724
+0.47(+8.08%)
Oct 15, 2008
6.389
6.428
5.851
5.873
19,368,136
-0.62(-9.55%)
Oct 14, 2008
6.671
6.731
6.311
6.493
22,188,750
+0.05(+0.74%)
Oct 13, 2008
6.333
6.445
6.224
6.445
12,701,342
+0.32(+5.24%)
Oct 10, 2008
5.808
6.376
5.448
6.125
23,010,622
+0.06(+0.96%)
Oct 09, 2008
6.482
6.807
6.014
6.066
23,715,626
-0.57(-8.59%)
Oct 08, 2008
6.411
6.911
6.291
6.636
17,382,682
+0.05(+0.79%)
Oct 07, 2008
7.104
7.219
6.569
6.584
14,175,642
-0.43(-6.09%)
Oct 06, 2008
7.020
7.059
6.567
7.011
21,102,924
-0.30(-4.06%)
Oct 03, 2008
7.561
7.631
7.251
7.308
12,326,628
-0.14(-1.89%)
Oct 02, 2008
7.904
7.971
7.407
7.449
15,265,210
-0.46(-5.81%)
Oct 01, 2008
8.029
8.052
7.815
7.908
10,586,030
-0.07(-0.87%)
Sep 30, 2008
8.053
8.120
7.800
7.977
17,132,890
+0.13(+1.69%)
Sep 29, 2008
7.876
7.943
7.754
7.845
19,412,996
-0.15(-1.90%)
Sep 26, 2008
7.737
8.006
7.715
7.997
9,594,122
+0.17(+2.19%)
Sep 25, 2008
7.676
7.923
7.618
7.826
9,196,849
+0.18(+2.35%)
Sep 24, 2008
7.839
7.845
7.633
7.646
10,934,849
-0.16(-2.03%)
Sep 23, 2008
7.765
7.921
7.724
7.804
11,816,665
+0.05(+0.59%)
Sep 22, 2008
7.982
8.112
7.707
7.759
13,546,415
-0.36(-4.38%)
Sep 19, 2008
8.435
8.593
8.014
8.114
17,872,836
+0.00(+0.05%)
Sep 18, 2008
8.127
8.177
7.756
8.110
23,634,174
+0.00(+0.00%)
Sep 17, 2008
8.495
8.495
8.094
8.110
25,156,112
-0.43(-5.07%)
Sep 16, 2008
8.183
8.619
7.997
8.543
17,852,782
+0.28(+3.38%)
Sep 15, 2008
8.220
8.591
8.209
8.264
15,167,914
-0.20(-2.33%)
Sep 12, 2008
8.669
8.669
8.335
8.461
17,173,002
-0.28(-3.17%)
Sep 11, 2008
8.599
8.781
8.539
8.738
17,374,556
-0.14(-1.59%)
Sep 10, 2008
8.747
8.959
8.517
8.879
16,646,326
+0.22(+2.50%)
Sep 09, 2008
8.929
8.998
8.649
8.662
18,414,254
-0.29(-3.24%)
Sep 08, 2008
8.805
9.007
8.786
8.953
20,055,318
+0.24(+2.74%)
Sep 05, 2008
8.513
8.734
8.441
8.714
14,255,986
+0.13(+1.46%)
Sep 04, 2008
8.745
8.818
8.537
8.589
14,474,184
-0.11(-1.30%)
Sep 03, 2008
8.758
8.801
8.573
8.701
14,451,962
-0.02(-0.27%)
Sep 02, 2008
8.734
8.981
8.656
8.725
16,576,826
+0.01(+0.12%)
Aug 29, 2008
8.671
8.764
8.638
8.714
11,409,859
-0.01(-0.12%)
Aug 28, 2008
8.636
8.733
8.584
8.725
9,841,954
+0.15(+1.69%)
Aug 27, 2008
8.608
8.688
8.508
8.580
11,995,855
-0.02(-0.25%)
Aug 26, 2008
8.456
8.610
8.391
8.602
8,838,543
+0.14(+1.64%)
Aug 25, 2008
8.480
8.591
8.409
8.463
11,566,305
-0.10(-1.21%)
Aug 22, 2008
8.480
8.597
8.303
8.567
15,690,243
+0.14(+1.65%)
Aug 21, 2008
8.227
8.448
8.164
8.428
9,655,270
+0.19(+2.26%)
Aug 20, 2008
8.346
8.463
8.036
8.242
14,071,572
-0.07(-0.86%)
Aug 19, 2008
8.374
8.430
8.205
8.313
10,453,430
-0.13(-1.54%)
Aug 18, 2008
8.582
8.732
8.365
8.443
9,844,727
-0.08(-0.92%)
Aug 15, 2008
8.441
8.632
8.437
8.521
9,604,426
+0.10(+1.16%)
Aug 14, 2008
8.157
8.615
8.129
8.424
12,622,646
+0.19(+2.34%)
Aug 13, 2008
8.272
8.368
8.077
8.231
12,933,476
-0.08(-0.94%)
Aug 12, 2008
8.521
8.560
8.227
8.309
14,555,621
-0.23(-2.69%)
Aug 11, 2008
8.597
8.983
8.500
8.539
19,299,480
-0.04(-0.43%)
Aug 08, 2008
8.170
8.641
8.170
8.576
15,905,438
+0.21(+2.57%)
Aug 07, 2008
8.357
8.478
8.200
8.361
12,119,162
-0.04(-0.44%)
Aug 06, 2008
8.443
8.526
8.296
8.398
10,209,391
-0.08(-0.95%)
Aug 05, 2008
8.339
8.537
8.316
8.478
15,720,822
+0.23(+2.73%)
Aug 04, 2008
8.199
8.303
8.094
8.253
12,796,617
+0.07(+0.87%)
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.