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
)
35.93
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 17, 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, 2008
7.689
7.782
7.631
7.681
84,893,296
-0.04(-0.58%)
Jul 30, 2008
7.627
7.744
7.586
7.725
93,579,968
+0.16(+2.11%)
Jul 29, 2008
7.566
7.629
7.375
7.566
98,755,448
+0.19(+2.63%)
Jul 28, 2008
7.453
7.514
7.319
7.372
64,260,948
-0.12(-1.62%)
Jul 25, 2008
7.444
7.543
7.381
7.494
68,623,696
+0.06(+0.76%)
Jul 24, 2008
7.615
7.615
7.427
7.437
80,453,920
-0.15(-2.03%)
Jul 23, 2008
7.442
7.660
7.442
7.591
95,201,040
+0.13(+1.72%)
Jul 22, 2008
7.355
7.468
7.309
7.463
88,239,632
+0.03(+0.42%)
Jul 21, 2008
7.475
7.492
7.336
7.432
63,903,264
-0.01(-0.16%)
Jul 18, 2008
7.370
7.535
7.360
7.444
82,615,608
+0.03(+0.44%)
Jul 17, 2008
7.372
7.483
7.252
7.411
110,544,000
+0.15(+2.10%)
Jul 16, 2008
7.082
7.278
7.029
7.259
109,497,368
+0.12(+1.66%)
Jul 15, 2008
7.041
7.214
7.000
7.141
127,649,592
-0.02(-0.33%)
Jul 14, 2008
7.185
7.221
7.041
7.165
98,958,960
+0.03(+0.48%)
Jul 11, 2008
7.062
7.207
7.036
7.130
109,131,728
+0.02(+0.34%)
Jul 10, 2008
7.267
7.283
7.038
7.106
154,942,880
-0.13(-1.80%)
Jul 09, 2008
7.477
7.477
7.225
7.237
95,773,616
-0.21(-2.85%)
Jul 08, 2008
7.511
7.533
7.326
7.449
105,107,976
-0.09(-1.25%)
Jul 07, 2008
7.477
7.706
7.439
7.543
86,625,960
+0.10(+1.29%)
Jul 04, 2008
7.475
7.507
7.314
7.447
79,415,032
+0.00(+0.00%)
Jul 03, 2008
7.475
7.507
7.314
7.447
79,415,032
-0.03(-0.39%)
Jul 02, 2008
7.564
7.621
7.459
7.477
61,009,228
-0.07(-0.89%)
Jul 01, 2008
7.465
7.607
7.401
7.543
112,146,744
-0.04(-0.47%)
Jun 30, 2008
7.696
7.789
7.517
7.579
89,860,512
-0.06(-0.83%)
Jun 27, 2008
7.646
7.686
7.549
7.643
84,692,608
-0.02(-0.20%)
Jun 26, 2008
7.758
7.758
7.588
7.658
102,700,232
-0.16(-2.04%)
Jun 25, 2008
7.739
7.921
7.739
7.818
68,486,520
+0.10(+1.24%)
Jun 24, 2008
7.751
7.795
7.691
7.722
99,402,104
-0.08(-1.03%)
Jun 23, 2008
7.864
7.883
7.773
7.802
64,558,360
-0.02(-0.28%)
Jun 20, 2008
7.895
7.986
7.739
7.825
117,409,656
-0.16(-2.04%)
Jun 19, 2008
7.912
8.047
7.850
7.987
82,656,512
+0.00(+0.00%)
Jun 18, 2008
8.027
8.066
7.897
7.987
91,697,968
-0.13(-1.58%)
Jun 17, 2008
8.210
8.229
8.073
8.116
72,317,504
-0.04(-0.50%)
Jun 16, 2008
8.066
8.234
8.058
8.157
59,346,980
+0.02(+0.27%)
Jun 13, 2008
8.082
8.243
8.073
8.135
81,586,608
+0.08(+1.02%)
Jun 12, 2008
8.017
8.123
8.003
8.053
64,830,940
+0.08(+1.05%)
Jun 11, 2008
8.143
8.147
7.939
7.969
81,133,552
-0.19(-2.29%)
Jun 10, 2008
8.181
8.258
8.092
8.155
73,476,376
-0.01(-0.13%)
Jun 09, 2008
8.174
8.205
8.089
8.166
62,920,612
+0.00(+0.00%)
Jun 06, 2008
8.245
8.306
8.143
8.166
97,816,984
-0.15(-1.81%)
Jun 05, 2008
8.078
8.356
8.047
8.317
132,528,504
+0.29(+3.63%)
Jun 04, 2008
7.890
8.087
7.890
8.025
76,831,256
+0.10(+1.23%)
Jun 03, 2008
7.984
8.053
7.895
7.927
85,058,376
-0.00(-0.02%)
Jun 02, 2008
8.034
8.059
7.843
7.929
85,092,632
-0.14(-1.72%)
May 30, 2008
8.066
8.161
8.044
8.068
102,360,040
+0.03(+0.32%)
May 29, 2008
7.969
8.073
7.912
8.042
85,014,048
+0.07(+0.84%)
May 28, 2008
7.886
7.998
7.876
7.975
104,420,112
+0.14(+1.79%)
May 27, 2008
7.720
7.879
7.717
7.835
91,219,528
+0.13(+1.65%)
May 26, 2008
7.679
7.741
7.665
7.708
0
+0.00(+0.00%)
May 23, 2008
7.679
7.741
7.665
7.708
97,879,440
+0.01(+0.13%)
May 22, 2008
7.751
7.770
7.663
7.698
170,748,736
+0.02(+0.22%)
May 21, 2008
7.921
7.946
7.612
7.681
201,287,424
-0.28(-3.57%)
May 20, 2008
8.003
8.029
7.866
7.965
126,628,184
-0.04(-0.54%)
May 19, 2008
8.113
8.238
7.962
8.008
121,503,728
-0.10(-1.23%)
May 16, 2008
8.070
8.147
7.939
8.107
144,911,344
+0.10(+1.20%)
May 15, 2008
7.864
8.070
7.763
8.011
167,215,792
+0.19(+2.39%)
May 14, 2008
7.701
7.969
7.698
7.825
320,827,392
+0.23(+3.09%)
May 13, 2008
7.610
7.861
7.418
7.590
826,688,896
-0.44(-5.47%)
May 12, 2008
8.468
8.567
7.861
8.029
234,439,616
-0.39(-4.68%)
May 09, 2008
8.375
8.461
8.332
8.423
56,079,348
+0.01(+0.14%)
May 08, 2008
8.378
8.478
8.308
8.411
61,673,584
+0.07(+0.84%)
May 07, 2008
8.327
8.550
8.293
8.341
109,561,856
+0.00(+0.02%)
May 06, 2008
8.270
8.377
8.150
8.339
67,413,792
+0.06(+0.75%)
May 05, 2008
8.243
8.330
8.195
8.277
50,557,144
-0.01(-0.17%)
May 02, 2008
8.279
8.318
8.186
8.291
68,004,344
+0.06(+0.69%)
May 01, 2008
7.946
8.260
7.929
8.234
96,628,112
+0.29(+3.62%)
Apr 30, 2008
8.234
8.234
7.905
7.946
96,499,760
-0.26(-3.11%)
Apr 29, 2008
8.159
8.234
8.113
8.202
55,166,268
+0.04(+0.53%)
Apr 28, 2008
8.135
8.212
8.101
8.159
47,382,796
+0.02(+0.30%)
Apr 25, 2008
8.281
8.281
8.018
8.135
71,970,272
-0.15(-1.86%)
Apr 24, 2008
8.233
8.392
8.204
8.289
61,246,024
+0.06(+0.71%)
Apr 23, 2008
8.260
8.329
8.185
8.231
61,212,772
-0.03(-0.33%)
Apr 22, 2008
8.289
8.308
8.181
8.258
57,315,336
-0.05(-0.58%)
Apr 21, 2008
8.221
8.320
8.161
8.306
47,261,216
+0.05(+0.56%)
Apr 18, 2008
8.198
8.315
8.183
8.260
97,634,296
+0.15(+1.84%)
Apr 17, 2008
8.120
8.143
8.010
8.111
54,686,560
+0.04(+0.45%)
Apr 16, 2008
7.972
8.099
7.945
8.075
75,227,808
+0.22(+2.79%)
Apr 15, 2008
7.893
7.909
7.765
7.855
49,891,672
+0.00(+0.00%)
Apr 14, 2008
7.778
7.929
7.753
7.855
50,833,072
+0.06(+0.77%)
Apr 11, 2008
7.933
7.946
7.775
7.795
59,944,140
-0.19(-2.36%)
Apr 10, 2008
7.869
8.029
7.869
7.984
63,272,596
+0.08(+1.04%)
Apr 09, 2008
7.897
7.926
7.759
7.902
69,299,208
+0.00(+0.04%)
Apr 08, 2008
7.809
7.921
7.747
7.898
72,289,104
+0.03(+0.33%)
Apr 07, 2008
7.963
8.046
7.840
7.873
82,314,424
-0.08(-1.03%)
Apr 04, 2008
8.047
8.101
7.919
7.955
72,103,008
-0.10(-1.19%)
Apr 03, 2008
8.034
8.104
7.950
8.051
88,619,864
-0.05(-0.57%)
Apr 02, 2008
8.152
8.229
8.022
8.097
76,360,664
-0.06(-0.76%)
Apr 01, 2008
7.905
8.205
7.905
8.159
102,667,736
+0.33(+4.23%)
Mar 31, 2008
7.886
7.989
7.828
7.828
130,755,672
-0.07(-0.93%)
Mar 28, 2008
8.049
8.092
7.874
7.902
59,404,808
-0.09(-1.18%)
Mar 27, 2008
8.078
8.116
7.960
7.996
71,279,040
-0.12(-1.48%)
Mar 26, 2008
8.231
8.270
8.001
8.116
80,109,376
-0.16(-1.91%)
Mar 25, 2008
8.204
8.310
8.161
8.274
61,033,020
+0.06(+0.69%)
Mar 24, 2008
8.008
8.312
7.936
8.217
96,563,544
+0.25(+3.08%)
Mar 21, 2008
7.998
8.116
7.921
7.972
164,789,040
-0.00(-0.00%)
Mar 20, 2008
7.998
8.116
7.921
7.972
164,787,872
-0.02(-0.19%)
Mar 19, 2008
8.143
8.202
7.981
7.987
120,946,768
-0.23(-2.80%)
Mar 18, 2008
8.070
8.217
8.025
8.217
87,618,520
+0.26(+3.25%)
Mar 17, 2008
7.701
8.054
7.629
7.958
102,350,960
+0.09(+1.09%)
Mar 14, 2008
8.116
8.118
7.732
7.873
107,053,208
-0.19(-2.34%)
Mar 13, 2008
7.987
8.147
7.902
8.061
91,355,560
-0.04(-0.53%)
Mar 12, 2008
8.171
8.228
8.077
8.104
71,471,720
-0.11(-1.36%)
Mar 11, 2008
8.173
8.229
7.991
8.216
84,770,120
+0.21(+2.59%)
Mar 10, 2008
8.102
8.130
7.991
8.008
66,707,568
-0.10(-1.27%)
Mar 07, 2008
8.111
8.258
8.013
8.111
73,420,272
-0.08(-0.98%)
Mar 06, 2008
8.233
8.366
8.176
8.192
93,814,504
-0.09(-1.10%)
Mar 05, 2008
8.330
8.375
8.195
8.282
72,765,392
-0.02(-0.29%)
Mar 04, 2008
8.109
8.318
8.056
8.306
94,433,576
+0.15(+1.79%)
Mar 03, 2008
8.164
8.209
8.082
8.161
71,027,288
-0.03(-0.36%)
Feb 29, 2008
8.248
8.336
8.162
8.190
82,750,624
-0.13(-1.61%)
Feb 28, 2008
8.334
8.366
8.257
8.324
92,040,152
-0.07(-0.80%)
Feb 27, 2008
8.401
8.485
8.341
8.390
84,543,336
-0.04(-0.53%)
Feb 26, 2008
8.212
8.519
8.168
8.435
119,178,536
+0.18(+2.22%)
Feb 25, 2008
8.116
8.286
8.084
8.252
98,432,536
+0.13(+1.54%)
Feb 22, 2008
8.046
8.142
7.946
8.126
82,497,480
+0.10(+1.22%)
Feb 21, 2008
8.135
8.202
7.979
8.029
111,594,160
-0.10(-1.29%)
Feb 20, 2008
7.862
8.183
7.801
8.133
234,613,792
+0.60(+7.94%)
Feb 19, 2008
7.614
7.744
7.535
7.535
185,729,248
+0.01(+0.18%)
Feb 18, 2008
7.398
7.593
7.339
7.521
0
+0.00(+0.00%)
Feb 15, 2008
7.398
7.593
7.339
7.521
110,574,608
+0.10(+1.41%)
Feb 14, 2008
7.466
7.478
7.336
7.417
115,780,752
-0.14(-1.79%)
Feb 13, 2008
7.393
7.626
7.393
7.552
102,034,400
+0.20(+2.73%)
Feb 12, 2008
7.334
7.442
7.257
7.351
115,407,960
+0.04(+0.59%)
Feb 11, 2008
7.242
7.309
7.189
7.309
78,811,136
+0.13(+1.79%)
Feb 08, 2008
6.985
7.235
6.954
7.180
131,247,656
+0.24(+3.41%)
Feb 07, 2008
7.166
7.166
6.885
6.943
284,011,456
-0.28(-3.94%)
Feb 06, 2008
7.405
7.449
7.211
7.228
108,742,504
-0.14(-1.91%)
Feb 05, 2008
7.535
7.535
7.339
7.369
105,974,168
-0.19(-2.45%)
Feb 04, 2008
7.586
7.662
7.519
7.554
72,619,168
-0.06(-0.81%)
Feb 01, 2008
7.506
7.621
7.451
7.615
106,866,208
+0.12(+1.60%)
Jan 31, 2008
7.362
7.583
7.252
7.495
129,059,464
+0.03(+0.41%)
Jan 30, 2008
7.394
7.593
7.345
7.465
115,112,008
+0.03(+0.37%)
Jan 29, 2008
7.552
7.552
7.346
7.437
123,440,960
-0.06(-0.78%)
Jan 28, 2008
7.501
7.681
7.442
7.495
82,849,256
-0.00(-0.05%)
Jan 25, 2008
7.845
7.847
7.475
7.499
123,389,304
-0.20(-2.56%)
Jan 24, 2008
7.420
7.746
7.283
7.696
129,993,448
+0.29(+3.94%)
Jan 23, 2008
7.132
7.411
6.856
7.405
197,499,360
+0.08(+1.10%)
Jan 22, 2008
6.943
7.458
6.943
7.324
189,208,144
-0.18(-2.35%)
Jan 21, 2008
7.509
7.593
7.374
7.501
0
+0.00(+0.00%)
Jan 18, 2008
7.509
7.593
7.374
7.501
146,315,328
+0.13(+1.74%)
Jan 17, 2008
7.621
7.681
7.286
7.372
142,371,328
-0.23(-3.02%)
Jan 16, 2008
7.509
7.749
7.482
7.602
163,273,904
-0.12(-1.58%)
Jan 15, 2008
7.818
7.842
7.715
7.723
93,632,112
-0.19(-2.34%)
Jan 14, 2008
8.001
8.041
7.866
7.909
110,128,880
+0.19(+2.51%)
Jan 11, 2008
7.801
7.826
7.689
7.715
106,326,296
-0.06(-0.75%)
Jan 10, 2008
7.547
7.878
7.547
7.773
143,912,384
+0.15(+2.03%)
Jan 09, 2008
7.393
7.650
7.331
7.619
178,527,120
+0.21(+2.89%)
Jan 08, 2008
7.802
7.890
7.375
7.405
249,182,944
-0.37(-4.76%)
Jan 07, 2008
8.068
8.084
7.579
7.775
183,673,888
-0.26(-3.24%)
Jan 04, 2008
8.366
8.433
7.982
8.035
144,198,480
-0.48(-5.60%)
Jan 03, 2008
8.480
8.543
8.414
8.512
62,353,004
+0.00(+0.00%)
Jan 02, 2008
8.654
8.740
8.442
8.512
81,654,984
-0.14(-1.64%)
Jan 01, 2008
8.793
8.795
8.641
8.654
0
+0.00(+0.00%)
Dec 31, 2007
8.793
8.795
8.641
8.654
50,011,084
-0.15(-1.71%)
Dec 28, 2007
8.834
8.915
8.786
8.805
40,474,472
-0.04(-0.48%)
Dec 27, 2007
8.941
9.023
8.831
8.848
46,893,372
-0.20(-2.20%)
Dec 26, 2007
8.966
9.069
8.910
9.047
35,116,488
+0.08(+0.86%)
Dec 24, 2007
8.912
8.997
8.886
8.970
22,547,246
+0.05(+0.56%)
Dec 21, 2007
8.829
8.944
8.826
8.920
100,323,592
+0.15(+1.70%)
Dec 20, 2007
8.816
8.898
8.706
8.771
53,015,024
+0.00(+0.02%)
Dec 19, 2007
8.742
8.838
8.699
8.769
58,360,216
+0.02(+0.25%)
Dec 18, 2007
8.778
8.873
8.723
8.747
70,276,344
+0.02(+0.18%)
Dec 17, 2007
8.882
8.924
8.708
8.732
65,413,336
-0.21(-2.32%)
Dec 14, 2007
8.903
9.061
8.903
8.939
76,951,456
-0.04(-0.44%)
Dec 13, 2007
8.778
8.992
8.778
8.978
70,760,752
+0.14(+1.63%)
Dec 12, 2007
8.884
8.949
8.762
8.834
84,292,304
+0.13(+1.48%)
Dec 11, 2007
8.846
8.961
8.682
8.706
79,247,368
-0.20(-2.29%)
Dec 10, 2007
8.930
8.949
8.783
8.910
73,881,040
+0.02(+0.25%)
Dec 07, 2007
8.985
9.030
8.860
8.888
52,149,536
-0.06(-0.71%)
Dec 06, 2007
8.853
8.956
8.774
8.951
60,660,048
+0.09(+1.06%)
Dec 05, 2007
8.757
8.874
8.750
8.857
67,996,800
+0.16(+1.87%)
Dec 04, 2007
8.579
8.822
8.574
8.694
71,398,632
+0.05(+0.54%)
Dec 03, 2007
8.661
8.780
8.618
8.648
58,372,468
-0.12(-1.41%)
Nov 30, 2007
8.840
8.876
8.603
8.771
118,853,344
+0.02(+0.22%)
Nov 29, 2007
8.637
8.829
8.632
8.752
64,332,148
+0.05(+0.63%)
Nov 28, 2007
8.430
8.744
8.380
8.697
99,086,872
+0.35(+4.15%)
Nov 27, 2007
8.282
8.404
8.248
8.351
91,677,624
+0.09(+1.14%)
Nov 26, 2007
8.426
8.504
8.236
8.257
92,976,568
-0.17(-2.05%)
Nov 23, 2007
8.476
8.483
8.384
8.430
27,197,246
+0.05(+0.59%)
Nov 21, 2007
8.308
8.558
8.308
8.380
83,831,584
-0.12(-1.37%)
Nov 20, 2007
8.672
8.690
8.336
8.497
189,358,400
+0.02(+0.24%)
Nov 19, 2007
8.721
8.831
8.444
8.476
156,730,720
-0.22(-2.58%)
Nov 16, 2007
8.593
8.701
8.483
8.701
128,631,016
+0.32(+3.78%)
Nov 15, 2007
8.366
8.504
8.327
8.384
79,580,288
-0.03(-0.35%)
Nov 14, 2007
8.608
8.608
8.378
8.413
77,114,456
-0.07(-0.87%)
Nov 13, 2007
8.272
8.495
8.244
8.486
97,202,792
+0.34(+4.12%)
Nov 12, 2007
8.217
8.390
8.135
8.150
90,251,816
-0.15(-1.76%)
Nov 09, 2007
8.432
8.474
8.207
8.296
117,915,520
-0.27(-3.10%)
Nov 08, 2007
8.894
8.932
8.315
8.562
144,836,400
-0.33(-3.67%)
Nov 07, 2007
9.062
9.155
8.872
8.888
83,722,584
-0.27(-2.94%)
Nov 06, 2007
9.002
9.169
9.002
9.157
79,456,360
+0.15(+1.66%)
Nov 05, 2007
8.920
9.059
8.879
9.008
69,806,448
+0.02(+0.27%)
Nov 02, 2007
8.898
8.996
8.829
8.984
81,832,256
+0.15(+1.75%)
Nov 01, 2007
8.781
8.966
8.771
8.829
92,486,536
-0.03(-0.35%)
Oct 31, 2007
8.867
8.906
8.750
8.860
72,839,136
+0.02(+0.17%)
Oct 30, 2007
8.853
8.910
8.829
8.845
50,074,024
-0.03(-0.35%)
Oct 29, 2007
8.977
8.996
8.838
8.876
70,542,952
-0.12(-1.33%)
Oct 26, 2007
8.948
9.025
8.908
8.996
69,499,376
+0.19(+2.10%)
Oct 25, 2007
8.826
8.910
8.735
8.810
69,223,336
-0.04(-0.41%)
Oct 24, 2007
8.862
8.889
8.646
8.846
74,132,280
-0.04(-0.50%)
Oct 23, 2007
8.877
8.915
8.749
8.891
56,585,840
+0.10(+1.11%)
Oct 22, 2007
8.714
8.821
8.615
8.793
65,355,560
-0.02(-0.21%)
Oct 19, 2007
9.001
9.069
8.795
8.812
83,123,368
-0.25(-2.78%)
Oct 18, 2007
8.999
9.086
8.918
9.064
50,503,908
+0.06(+0.63%)
Oct 17, 2007
8.980
9.044
8.930
9.008
72,026,032
+0.18(+2.00%)
Oct 16, 2007
8.757
8.896
8.756
8.831
46,818,700
+0.05(+0.53%)
Oct 15, 2007
8.838
8.898
8.711
8.785
43,253,648
-0.05(-0.60%)
Oct 12, 2007
8.816
8.910
8.795
8.838
53,949,592
-0.01(-0.12%)
Oct 11, 2007
8.997
9.025
8.771
8.848
64,161,572
-0.11(-1.22%)
Oct 10, 2007
8.978
9.038
8.915
8.958
52,896,552
-0.04(-0.40%)
Oct 09, 2007
8.949
8.999
8.869
8.994
56,608,588
+0.07(+0.83%)
Oct 08, 2007
8.730
8.946
8.728
8.920
73,240,088
+0.19(+2.22%)
Oct 05, 2007
8.685
8.783
8.666
8.726
67,969,272
+0.07(+0.85%)
Oct 04, 2007
8.642
8.670
8.574
8.653
37,045,144
+0.02(+0.22%)
Oct 03, 2007
8.699
8.716
8.594
8.634
57,204,800
-0.12(-1.33%)
Oct 02, 2007
8.723
8.757
8.627
8.750
50,044,244
+0.01(+0.12%)
Oct 01, 2007
8.540
8.769
8.534
8.740
66,373,980
+0.20(+2.39%)
Sep 28, 2007
8.608
8.627
8.495
8.536
61,957,368
-0.08(-0.95%)
Sep 27, 2007
8.704
8.752
8.601
8.618
66,056,672
-0.06(-0.69%)
Sep 26, 2007
8.742
8.759
8.651
8.678
80,369,328
-0.06(-0.71%)
Sep 25, 2007
8.579
8.744
8.579
8.740
78,186,136
+0.13(+1.47%)
Sep 24, 2007
8.697
8.740
8.601
8.613
63,864,576
-0.05(-0.57%)
Sep 21, 2007
8.644
8.737
8.589
8.663
137,430,288
+0.07(+0.86%)
Sep 20, 2007
8.495
8.624
8.495
8.589
66,209,996
+0.05(+0.64%)
Sep 19, 2007
8.615
8.663
8.469
8.534
119,036,048
-0.07(-0.78%)
Sep 18, 2007
8.478
8.634
8.255
8.601
83,938,504
+0.18(+2.10%)
Sep 17, 2007
8.274
8.490
8.265
8.425
84,707,832
+0.13(+1.57%)
Sep 14, 2007
8.315
8.358
8.178
8.294
96,845,712
-0.07(-0.80%)
Sep 13, 2007
8.349
8.442
8.296
8.361
81,962,888
+0.00(+0.02%)
Sep 12, 2007
8.541
8.552
8.323
8.360
83,011,080
-0.19(-2.23%)
Sep 11, 2007
8.452
8.581
8.425
8.550
65,661,204
+0.15(+1.78%)
Sep 10, 2007
8.401
8.469
8.288
8.401
50,857,964
+0.03(+0.31%)
Sep 07, 2007
8.495
8.546
8.306
8.375
88,196,344
-0.23(-2.67%)
Sep 06, 2007
8.598
8.644
8.545
8.605
72,502,808
+0.02(+0.18%)
Sep 05, 2007
8.529
8.598
8.504
8.589
96,903,168
-0.01(-0.08%)
Sep 04, 2007
8.411
8.653
8.409
8.596
125,594,728
+0.14(+1.60%)
Aug 31, 2007
8.396
8.524
8.348
8.461
104,372,496
+0.16(+1.88%)
Aug 30, 2007
8.238
8.399
8.222
8.305
64,374,472
+0.00(+0.04%)
Aug 29, 2007
8.049
8.360
8.049
8.301
81,577,360
+0.26(+3.28%)
Aug 28, 2007
8.161
8.226
8.027
8.037
66,583,380
-0.16(-1.90%)
Aug 27, 2007
8.229
8.267
8.190
8.193
52,898,716
-0.05(-0.64%)
Aug 24, 2007
8.143
8.258
8.126
8.246
65,114,080
+0.08(+0.94%)
Aug 23, 2007
7.974
8.202
7.938
8.169
85,423,552
+0.21(+2.65%)
Aug 22, 2007
7.979
7.996
7.855
7.958
90,198,336
+0.07(+0.89%)
Aug 21, 2007
7.991
8.032
7.857
7.888
88,364,488
-0.10(-1.22%)
Aug 20, 2007
8.113
8.135
7.869
7.986
96,445,928
-0.10(-1.21%)
Aug 17, 2007
7.818
8.272
7.941
8.084
172,826,192
+0.19(+2.39%)
Aug 16, 2007
7.927
7.939
7.482
7.895
207,196,960
-0.02(-0.22%)
Aug 15, 2007
8.058
8.159
7.878
7.912
118,912,672
-0.19(-2.39%)
Aug 14, 2007
8.348
8.360
8.044
8.106
107,366,808
-0.20(-2.37%)
Aug 13, 2007
8.226
8.380
8.193
8.303
104,796,264
+0.21(+2.58%)
Aug 10, 2007
7.982
8.262
7.969
8.094
106,457,464
+0.03(+0.40%)
Aug 09, 2007
8.305
8.435
8.061
8.061
140,564,592
-0.41(-4.82%)
Aug 08, 2007
8.382
8.545
8.349
8.469
138,280,432
+0.16(+1.90%)
Aug 07, 2007
8.289
8.399
8.222
8.312
91,703,800
+0.00(+0.04%)
Aug 06, 2007
8.154
8.318
8.152
8.308
106,903,096
+0.09(+1.04%)
Aug 03, 2007
8.303
8.337
8.207
8.222
101,204,384
-0.05(-0.56%)
Aug 02, 2007
8.066
8.301
8.066
8.269
107,916,264
+0.26(+3.21%)
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.