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
Continental Resources
(NY:
CLR
)
74.27
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 22, 2022
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, 2012
64.68
65.10
62.06
62.18
1,305,111
-2.69(-4.15%)
Jul 30, 2012
65.28
66.29
64.13
64.87
1,423,294
-0.27(-0.42%)
Jul 27, 2012
65.56
66.17
63.50
65.14
2,795,344
-0.34(-0.52%)
Jul 26, 2012
67.00
67.05
62.65
65.48
3,618,801
-1.71(-2.55%)
Jul 25, 2012
67.88
68.35
65.69
67.19
1,081,823
-0.50(-0.73%)
Jul 24, 2012
70.36
70.41
66.41
67.69
1,309,912
-2.40(-3.42%)
Jul 23, 2012
71.21
71.81
69.26
70.09
1,795,432
-3.81(-5.15%)
Jul 20, 2012
73.08
74.04
72.26
73.90
1,477,909
-0.20(-0.28%)
Jul 19, 2012
71.28
74.53
70.87
74.10
2,660,651
+3.70(+5.26%)
Jul 18, 2012
69.23
70.65
68.96
70.40
2,097,402
+0.89(+1.29%)
Jul 17, 2012
68.02
69.67
66.12
69.50
1,967,279
+3.30(+4.99%)
Jul 16, 2012
65.11
66.35
64.12
66.20
1,238,935
+0.77(+1.17%)
Jul 13, 2012
63.56
65.91
63.56
65.43
1,027,257
+1.86(+2.92%)
Jul 12, 2012
62.56
64.86
61.95
63.58
1,116,846
-0.79(-1.22%)
Jul 11, 2012
63.64
65.09
63.55
64.36
1,269,716
+0.72(+1.13%)
Jul 10, 2012
66.36
66.87
63.04
63.65
806,311
-2.51(-3.79%)
Jul 09, 2012
66.46
67.50
65.81
66.15
1,071,721
-0.58(-0.87%)
Jul 06, 2012
66.57
67.76
66.14
66.74
1,109,445
-1.56(-2.29%)
Jul 05, 2012
68.51
69.86
67.20
68.30
1,702,792
-0.77(-1.11%)
Jul 03, 2012
66.06
69.68
65.59
69.07
1,246,301
+4.24(+6.53%)
Jul 02, 2012
64.73
65.01
62.76
64.83
1,295,184
+0.10(+0.15%)
Jun 29, 2012
64.07
65.05
63.41
64.73
2,272,364
+3.55(+5.80%)
Jun 28, 2012
61.13
62.48
60.29
61.19
1,510,049
-0.78(-1.25%)
Jun 27, 2012
62.15
63.16
60.81
61.96
2,026,596
+0.46(+0.74%)
Jun 26, 2012
60.84
61.96
60.44
61.51
1,299,766
+0.65(+1.07%)
Jun 25, 2012
61.72
61.73
59.76
60.86
1,360,691
-2.30(-3.65%)
Jun 22, 2012
62.47
63.41
61.35
63.16
1,744,075
+1.56(+2.54%)
Jun 21, 2012
66.44
66.44
61.47
61.60
1,796,641
-4.97(-7.46%)
Jun 20, 2012
68.82
68.91
65.90
66.56
1,396,955
-2.08(-3.03%)
Jun 19, 2012
67.13
68.98
66.90
68.64
1,311,794
+2.07(+3.11%)
Jun 18, 2012
67.68
67.99
66.10
66.57
1,434,908
-2.17(-3.15%)
Jun 15, 2012
68.26
68.89
67.44
68.74
1,066,408
+0.71(+1.04%)
Jun 14, 2012
67.00
69.57
66.39
68.03
1,824,743
+1.00(+1.49%)
Jun 13, 2012
67.25
69.28
66.62
67.03
878,355
-1.65(-2.41%)
Jun 12, 2012
67.73
68.88
66.62
68.68
1,000,848
+1.74(+2.60%)
Jun 11, 2012
69.36
69.91
66.83
66.94
1,391,389
-1.28(-1.88%)
Jun 08, 2012
67.30
68.36
66.10
68.22
953,881
-0.53(-0.78%)
Jun 07, 2012
70.69
72.07
68.49
68.76
1,284,182
-0.66(-0.95%)
Jun 06, 2012
69.85
71.20
68.47
69.42
1,956,930
+2.35(+3.51%)
Jun 05, 2012
65.38
67.65
65.13
67.07
1,535,341
+1.69(+2.59%)
Jun 04, 2012
65.40
66.30
63.44
65.38
1,940,605
+0.77(+1.19%)
Jun 01, 2012
67.56
67.73
64.16
64.61
3,093,545
-6.19(-8.74%)
May 31, 2012
71.41
71.63
66.85
70.80
2,476,484
-0.35(-0.49%)
May 30, 2012
73.61
73.70
70.49
71.15
1,961,152
-4.24(-5.62%)
May 29, 2012
74.67
75.84
74.21
75.38
1,486,350
+1.58(+2.15%)
May 25, 2012
72.07
74.43
72.07
73.80
1,177,470
+1.49(+2.06%)
May 24, 2012
73.79
73.83
71.10
72.31
1,026,394
-1.31(-1.78%)
May 23, 2012
72.00
73.77
69.72
73.62
1,943,763
+0.41(+0.56%)
May 22, 2012
75.16
76.01
72.63
73.22
1,759,917
-2.09(-2.77%)
May 21, 2012
70.98
75.40
70.98
75.31
2,043,989
+6.01(+8.68%)
May 18, 2012
69.60
71.69
68.82
69.29
1,218,525
+0.43(+0.62%)
May 17, 2012
68.96
70.55
68.23
68.86
1,556,275
+0.21(+0.31%)
May 16, 2012
70.71
72.34
68.40
68.65
2,050,847
-1.91(-2.71%)
May 15, 2012
72.60
73.05
69.88
70.56
1,719,759
-1.78(-2.46%)
May 14, 2012
73.41
73.71
71.77
72.34
1,773,925
-2.67(-3.56%)
May 11, 2012
73.56
77.06
73.56
75.01
953,719
-0.64(-0.85%)
May 10, 2012
75.58
77.73
74.98
75.66
1,390,556
+1.46(+1.96%)
May 09, 2012
72.60
75.51
72.25
74.20
1,537,787
-0.01(-0.01%)
May 08, 2012
74.28
74.45
71.45
74.21
2,289,676
-1.04(-1.38%)
May 07, 2012
74.60
75.45
73.36
75.25
2,179,572
-0.24(-0.32%)
May 04, 2012
79.52
79.52
74.84
75.49
2,794,246
-4.13(-5.19%)
May 03, 2012
83.44
85.86
78.95
79.62
3,863,801
-8.16(-9.30%)
May 02, 2012
87.01
87.89
85.40
87.78
1,141,042
-0.63(-0.71%)
May 01, 2012
87.18
89.22
86.10
88.41
1,304,116
+1.69(+1.95%)
Apr 30, 2012
86.71
87.76
85.51
86.72
1,137,693
+0.08(+0.09%)
Apr 27, 2012
87.61
87.76
85.12
86.65
1,147,528
-0.60(-0.69%)
Apr 26, 2012
84.35
87.50
84.35
87.25
1,483,433
+2.35(+2.77%)
Apr 25, 2012
81.80
85.40
81.06
84.90
1,227,913
+3.84(+4.74%)
Apr 24, 2012
81.65
82.10
80.67
81.06
450,853
-0.11(-0.13%)
Apr 23, 2012
81.18
82.20
79.58
81.17
1,004,621
-1.51(-1.82%)
Apr 20, 2012
84.21
84.25
82.19
82.67
860,749
-0.46(-0.55%)
Apr 19, 2012
81.04
84.35
81.03
83.13
1,699,425
+2.55(+3.16%)
Apr 18, 2012
80.67
81.43
79.84
80.58
559,016
-0.70(-0.86%)
Apr 17, 2012
80.12
82.38
80.08
81.28
757,305
+2.06(+2.60%)
Apr 16, 2012
79.79
80.92
77.73
79.22
1,016,461
-0.46(-0.57%)
Apr 13, 2012
80.54
80.87
78.92
79.68
849,609
-1.29(-1.60%)
Apr 12, 2012
78.40
81.38
78.40
80.97
820,775
+2.79(+3.57%)
Apr 11, 2012
79.96
80.01
77.99
78.18
943,317
-0.85(-1.07%)
Apr 10, 2012
80.45
81.37
78.63
79.03
1,121,059
-1.42(-1.76%)
Apr 09, 2012
80.21
81.75
79.85
80.45
751,069
-1.85(-2.24%)
Apr 05, 2012
82.09
83.93
81.66
82.29
626,865
-0.32(-0.39%)
Apr 04, 2012
83.51
84.27
81.66
82.61
723,738
-2.52(-2.96%)
Apr 03, 2012
84.30
85.50
83.63
85.13
921,889
+0.63(+0.75%)
Apr 02, 2012
83.35
85.51
81.85
84.50
1,085,349
+1.11(+1.33%)
Mar 30, 2012
82.84
83.83
82.11
83.39
1,077,277
+1.44(+1.75%)
Mar 29, 2012
81.06
82.47
80.28
81.95
1,089,618
-0.22(-0.27%)
Mar 28, 2012
84.10
84.65
80.77
82.18
1,601,937
-2.55(-3.00%)
Mar 27, 2012
85.47
85.51
83.91
84.72
858,091
-0.80(-0.93%)
Mar 26, 2012
86.49
87.63
84.90
85.52
1,083,122
-0.24(-0.28%)
Mar 23, 2012
83.20
86.24
82.89
85.76
1,099,933
+2.50(+3.00%)
Mar 22, 2012
83.97
84.63
82.54
83.26
1,461,945
-1.84(-2.16%)
Mar 21, 2012
83.73
85.82
81.98
85.10
1,388,510
+1.37(+1.64%)
Mar 20, 2012
85.83
86.12
83.36
83.73
1,117,064
-3.45(-3.96%)
Mar 19, 2012
87.41
88.22
85.74
87.18
1,038,366
-0.13(-0.14%)
Mar 16, 2012
85.39
87.64
85.08
87.31
1,549,281
+2.27(+2.67%)
Mar 15, 2012
85.73
86.39
84.54
85.03
1,065,106
+0.05(+0.06%)
Mar 14, 2012
86.04
88.29
84.80
84.98
1,074,606
-1.39(-1.61%)
Mar 13, 2012
85.86
86.49
84.55
86.37
1,084,812
+1.19(+1.39%)
Mar 12, 2012
86.35
86.35
84.00
85.19
943,185
-1.01(-1.17%)
Mar 09, 2012
87.34
87.91
85.70
86.20
829,696
-0.76(-0.87%)
Mar 08, 2012
86.76
87.45
85.36
86.96
1,261,236
+0.62(+0.72%)
Mar 07, 2012
84.65
86.60
84.12
86.33
1,224,903
+1.86(+2.20%)
Mar 06, 2012
84.79
85.00
82.93
84.48
1,620,451
-1.90(-2.20%)
Mar 05, 2012
86.74
87.42
85.35
86.38
1,535,807
-0.34(-0.39%)
Mar 02, 2012
89.96
89.98
86.07
86.72
1,495,049
-3.51(-3.89%)
Mar 01, 2012
89.36
90.35
88.53
90.23
1,445,881
+2.12(+2.40%)
Feb 29, 2012
90.17
90.96
86.87
88.11
1,840,080
-1.75(-1.95%)
Feb 28, 2012
91.21
91.77
89.35
89.86
1,503,205
-1.52(-1.66%)
Feb 27, 2012
90.98
93.14
89.82
91.38
1,471,997
-0.69(-0.75%)
Feb 24, 2012
91.73
93.23
90.05
92.07
2,112,239
-0.17(-0.19%)
Feb 23, 2012
89.16
94.44
87.08
92.24
3,219,327
+2.29(+2.55%)
Feb 22, 2012
87.80
90.37
87.48
89.95
1,969,669
+2.13(+2.42%)
Feb 21, 2012
88.04
88.20
86.23
87.82
1,507,173
+0.88(+1.02%)
Feb 17, 2012
86.79
88.21
84.25
86.94
2,252,538
+0.62(+0.72%)
Feb 16, 2012
80.70
86.60
79.96
86.31
4,206,621
+5.71(+7.09%)
Feb 15, 2012
80.46
81.20
78.90
80.60
1,863,426
+0.93(+1.17%)
Feb 14, 2012
75.98
80.78
75.98
79.67
2,625,600
+3.29(+4.31%)
Feb 13, 2012
75.53
76.37
74.16
76.37
1,546,270
+1.89(+2.54%)
Feb 10, 2012
74.27
74.86
73.49
74.48
1,288,417
-1.14(-1.50%)
Feb 09, 2012
76.95
77.29
74.10
75.62
2,100,662
-1.31(-1.71%)
Feb 08, 2012
79.82
81.61
76.53
76.93
2,100,691
-2.57(-3.24%)
Feb 07, 2012
78.37
79.62
76.08
79.50
1,762,375
+0.81(+1.02%)
Feb 06, 2012
76.92
79.11
75.89
78.70
1,212,507
+1.66(+2.16%)
Feb 03, 2012
78.65
78.68
75.96
77.04
1,752,122
-0.09(-0.11%)
Feb 02, 2012
77.71
79.14
76.61
77.12
998,346
-0.30(-0.39%)
Feb 01, 2012
79.42
79.68
76.40
77.42
1,124,290
-0.97(-1.24%)
Jan 31, 2012
79.22
80.11
77.30
78.40
745,694
+0.18(+0.24%)
Jan 30, 2012
77.57
78.66
76.86
78.21
691,793
-0.22(-0.28%)
Jan 27, 2012
78.29
80.16
78.09
78.43
1,171,420
-0.18(-0.23%)
Jan 26, 2012
80.80
81.40
78.10
78.62
1,608,123
-1.52(-1.89%)
Jan 25, 2012
75.43
80.62
74.93
80.14
3,581,904
+8.01(+11.10%)
Jan 24, 2012
71.42
72.30
70.94
72.13
809,154
-0.21(-0.30%)
Jan 23, 2012
71.13
72.88
70.42
72.34
1,124,411
+1.23(+1.74%)
Jan 20, 2012
72.55
73.28
70.71
71.11
1,413,075
-2.97(-4.01%)
Jan 19, 2012
74.86
75.24
73.61
74.08
836,533
-0.89(-1.19%)
Jan 18, 2012
73.47
75.02
73.04
74.98
1,069,432
+1.77(+2.42%)
Jan 17, 2012
71.95
74.16
71.05
73.21
1,221,108
+2.96(+4.22%)
Jan 13, 2012
70.10
70.73
69.04
70.24
890,801
-0.23(-0.33%)
Jan 12, 2012
71.72
72.57
70.06
70.48
1,579,369
-2.13(-2.93%)
Jan 11, 2012
72.85
73.23
71.62
72.60
1,014,264
-0.64(-0.88%)
Jan 10, 2012
73.64
75.31
72.39
73.25
1,318,151
+1.01(+1.40%)
Jan 09, 2012
72.89
73.08
71.90
72.24
848,717
-0.51(-0.69%)
Jan 06, 2012
73.85
74.14
72.62
72.74
1,211,696
-0.91(-1.24%)
Jan 05, 2012
71.01
74.32
70.32
73.65
2,335,019
+2.50(+3.51%)
Jan 04, 2012
67.68
72.13
67.31
71.16
2,132,794
+6.34(+9.77%)
Dec 30, 2011
65.35
65.65
64.79
64.82
722,604
-0.67(-1.02%)
Dec 29, 2011
65.67
65.82
64.67
65.49
712,945
-0.09(-0.13%)
Dec 28, 2011
66.97
67.09
65.42
65.58
729,120
-1.53(-2.27%)
Dec 27, 2011
67.13
67.74
66.57
67.10
460,698
-0.03(-0.04%)
Dec 23, 2011
67.22
67.49
66.37
67.13
575,981
+1.70(+2.60%)
Dec 21, 2011
64.61
65.69
63.32
65.43
897,498
+1.10(+1.71%)
Dec 20, 2011
62.51
65.00
62.43
64.34
1,326,351
+3.30(+5.41%)
Dec 19, 2011
62.64
63.24
60.80
61.03
781,139
-1.20(-1.94%)
Dec 16, 2011
60.73
62.30
60.27
62.24
831,869
+1.96(+3.26%)
Dec 15, 2011
62.05
62.05
59.87
60.27
911,808
-0.44(-0.72%)
Dec 14, 2011
63.80
64.12
60.37
60.71
1,328,807
-3.90(-6.03%)
Dec 13, 2011
65.76
67.12
63.67
64.61
987,568
-0.68(-1.04%)
Dec 12, 2011
66.32
66.32
63.79
65.29
1,016,516
-2.40(-3.55%)
Dec 09, 2011
66.75
67.97
66.26
67.69
562,772
+1.89(+2.88%)
Dec 08, 2011
68.30
68.30
65.60
65.79
854,715
-2.70(-3.94%)
Dec 07, 2011
68.96
69.46
67.37
68.49
1,050,059
-0.92(-1.33%)
Dec 06, 2011
68.18
70.15
67.88
69.42
833,538
-0.21(-0.31%)
Dec 05, 2011
69.12
70.91
68.86
69.63
1,372,371
+1.99(+2.95%)
Dec 02, 2011
68.27
69.13
67.19
67.64
764,183
+0.27(+0.40%)
Dec 01, 2011
68.30
69.48
67.09
67.37
749,768
-1.22(-1.78%)
Nov 30, 2011
66.63
68.69
66.63
68.59
1,181,966
+4.34(+6.76%)
Nov 29, 2011
62.93
64.68
62.17
64.25
876,746
+1.53(+2.43%)
Nov 28, 2011
63.29
63.82
61.75
62.72
1,149,721
+2.50(+4.15%)
Nov 25, 2011
60.55
61.56
60.17
60.23
214,500
-0.35(-0.58%)
Nov 23, 2011
62.47
62.53
60.02
60.58
1,263,662
-2.85(-4.49%)
Nov 22, 2011
63.28
64.93
62.77
63.42
1,312,077
-0.62(-0.97%)
Nov 21, 2011
63.73
64.40
62.24
64.04
1,162,017
-1.18(-1.80%)
Nov 18, 2011
65.80
66.75
64.47
65.22
1,119,354
-0.21(-0.33%)
Nov 17, 2011
67.54
68.88
64.94
65.43
1,626,984
-2.29(-3.39%)
Nov 16, 2011
66.35
70.24
65.90
67.73
2,189,790
+1.30(+1.96%)
Nov 15, 2011
65.49
66.88
65.10
66.42
1,015,553
+0.52(+0.80%)
Nov 14, 2011
65.95
66.55
64.68
65.90
1,099,257
+0.15(+0.22%)
Nov 11, 2011
65.07
66.37
64.83
65.75
808,393
+1.31(+2.04%)
Nov 10, 2011
62.63
65.01
62.29
64.44
1,310,084
+2.74(+4.44%)
Nov 09, 2011
62.25
64.22
61.45
61.70
1,448,368
-2.72(-4.22%)
Nov 08, 2011
64.24
64.49
62.72
64.42
934,459
+0.71(+1.11%)
Nov 07, 2011
64.17
65.04
62.66
63.71
1,112,430
-0.49(-0.76%)
Nov 04, 2011
62.59
64.42
62.19
64.20
1,402,604
+0.98(+1.55%)
Nov 03, 2011
59.78
63.59
58.69
63.22
2,878,076
+4.18(+7.08%)
Nov 02, 2011
58.60
59.48
57.78
59.04
1,524,131
+2.05(+3.60%)
Nov 01, 2011
56.63
58.04
55.40
56.99
1,249,396
-1.94(-3.30%)
Oct 31, 2011
61.17
61.17
58.86
58.93
1,212,214
-2.77(-4.49%)
Oct 28, 2011
59.88
62.03
59.08
61.70
1,519,892
+1.54(+2.55%)
Oct 27, 2011
59.89
60.87
59.01
60.17
1,420,946
+1.80(+3.08%)
Oct 26, 2011
58.14
58.84
55.20
58.37
1,496,874
+1.52(+2.67%)
Oct 25, 2011
59.62
59.76
56.73
56.85
1,567,441
-2.32(-3.92%)
Oct 24, 2011
58.30
59.29
58.22
59.18
1,055,507
+1.25(+2.16%)
Oct 21, 2011
57.77
58.48
56.90
57.92
1,091,768
+1.37(+2.42%)
Oct 20, 2011
56.35
57.51
54.86
56.55
1,539,627
-0.17(-0.29%)
Oct 19, 2011
57.34
58.23
56.36
56.72
1,393,673
-0.46(-0.80%)
Oct 18, 2011
55.39
57.85
54.45
57.17
1,675,918
+1.92(+3.48%)
Oct 17, 2011
56.72
58.06
54.78
55.25
2,085,952
-0.23(-0.42%)
Oct 14, 2011
53.39
55.59
53.28
55.48
1,151,546
+3.29(+6.31%)
Oct 13, 2011
51.38
52.45
49.93
52.19
941,234
+0.32(+0.62%)
Oct 12, 2011
51.39
53.11
50.82
51.87
1,381,007
+1.10(+2.16%)
Oct 11, 2011
50.79
51.91
50.04
50.77
1,337,183
-0.46(-0.89%)
Oct 10, 2011
49.88
51.84
49.31
51.23
1,301,075
+2.76(+5.69%)
Oct 07, 2011
49.00
50.32
48.09
48.47
1,978,074
-0.01(-0.02%)
Oct 06, 2011
48.08
48.65
47.32
48.48
1,291,428
+1.10(+2.32%)
Oct 05, 2011
45.47
47.59
44.24
47.38
1,806,250
+2.32(+5.15%)
Oct 04, 2011
42.86
45.12
41.23
45.06
1,792,162
+0.91(+2.07%)
Oct 03, 2011
45.98
47.04
44.10
44.14
1,693,533
-2.86(-6.08%)
Sep 30, 2011
48.14
48.89
46.79
47.00
1,104,315
-2.36(-4.78%)
Sep 29, 2011
49.28
49.87
47.23
49.36
1,736,285
+1.79(+3.76%)
Sep 28, 2011
50.91
51.47
47.50
47.57
980,238
-3.07(-6.06%)
Sep 27, 2011
52.07
52.39
50.34
50.64
1,215,858
+2.21(+4.55%)
Sep 26, 2011
47.04
48.57
44.94
48.44
1,016,223
+1.78(+3.81%)
Sep 23, 2011
47.46
48.39
46.36
46.66
1,438,588
-1.14(-2.38%)
Sep 22, 2011
49.26
49.26
46.82
47.80
1,724,309
-3.50(-6.82%)
Sep 21, 2011
52.06
54.74
51.23
51.30
1,151,949
-1.25(-2.39%)
Sep 20, 2011
53.31
54.19
52.26
52.55
997,955
-0.65(-1.22%)
Sep 19, 2011
52.94
53.83
52.03
53.20
959,714
-1.26(-2.32%)
Sep 16, 2011
54.40
55.25
53.76
54.46
1,158,697
+0.80(+1.48%)
Sep 15, 2011
52.75
53.84
51.96
53.67
1,102,763
+1.62(+3.12%)
Sep 14, 2011
51.11
52.86
50.31
52.04
1,485,008
+1.42(+2.80%)
Sep 13, 2011
49.91
50.76
48.84
50.62
1,722,457
+2.06(+4.24%)
Sep 12, 2011
48.51
49.43
47.13
48.56
1,311,607
-0.64(-1.30%)
Sep 09, 2011
49.94
50.90
48.88
49.21
963,092
-1.73(-3.40%)
Sep 08, 2011
51.07
51.96
50.42
50.94
1,367,762
-0.52(-1.02%)
Sep 07, 2011
50.88
51.98
50.88
51.46
759,868
+1.52(+3.03%)
Sep 06, 2011
49.23
49.96
48.39
49.94
1,011,433
-1.13(-2.21%)
Sep 02, 2011
52.15
52.24
49.59
51.07
2,051,469
-2.18(-4.09%)
Sep 01, 2011
54.48
55.51
52.52
53.25
2,567,438
-1.06(-1.95%)
Aug 31, 2011
55.38
56.66
53.50
54.31
1,467,231
-0.55(-1.01%)
Aug 30, 2011
53.50
55.39
53.09
54.86
924,883
+0.89(+1.66%)
Aug 29, 2011
52.86
54.05
52.66
53.97
913,378
+2.50(+4.85%)
Aug 26, 2011
49.60
51.89
48.86
51.47
937,073
+1.65(+3.32%)
Aug 25, 2011
52.33
52.40
49.47
49.82
1,825,669
-1.08(-2.12%)
Aug 24, 2011
50.72
51.29
49.66
50.90
1,785,172
+0.59(+1.18%)
Aug 23, 2011
49.07
50.30
48.24
50.30
1,929,029
+1.65(+3.40%)
Aug 22, 2011
53.42
53.42
48.48
48.65
1,651,926
-2.67(-5.21%)
Aug 19, 2011
51.74
53.78
50.91
51.32
907,542
-0.97(-1.86%)
Aug 18, 2011
55.23
55.48
51.66
52.30
1,438,807
-5.79(-9.97%)
Aug 17, 2011
57.18
58.66
57.04
58.09
1,433,270
+1.29(+2.28%)
Aug 16, 2011
56.49
58.12
55.39
56.80
1,567,787
-0.70(-1.22%)
Aug 15, 2011
55.85
57.85
55.85
57.49
1,052,881
+2.34(+4.25%)
Aug 12, 2011
55.97
56.75
54.31
55.15
1,218,195
+0.02(+0.04%)
Aug 11, 2011
51.52
55.95
50.63
55.13
1,473,677
+4.40(+8.68%)
Aug 10, 2011
50.50
53.17
49.99
50.73
1,686,428
-0.24(-0.48%)
Aug 09, 2011
49.63
50.99
46.98
50.97
1,547,650
+4.14(+8.84%)
Aug 08, 2011
49.63
51.05
46.81
46.84
2,327,985
-5.83(-11.07%)
Aug 05, 2011
55.87
56.67
49.80
52.67
2,313,223
-1.89(-3.47%)
Aug 04, 2011
61.22
61.74
53.74
54.56
3,223,577
-8.97(-14.12%)
Aug 03, 2011
63.63
64.01
61.39
63.53
1,857,713
-0.12(-0.18%)
Aug 02, 2011
65.82
66.73
63.59
63.65
824,663
-2.53(-3.82%)
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.