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
)
12.13
+0.36 (+3.06%)
Official Closing Price
Updated: 7:00 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 (%)
Aug 29, 2008
2.491
2.610
2.474
2.536
0
+0.02(+0.68%)
Aug 28, 2008
2.445
2.525
2.417
2.519
92,538,976
+0.10(+3.99%)
Aug 27, 2008
2.474
2.514
2.411
2.423
126,245,272
-0.05(-2.07%)
Aug 26, 2008
2.502
2.519
2.428
2.474
86,648,952
-0.03(-1.36%)
Aug 25, 2008
2.536
2.570
2.417
2.508
123,486,768
-0.03(-1.34%)
Aug 22, 2008
2.576
2.616
2.474
2.542
98,080,704
+0.03(+1.13%)
Aug 21, 2008
2.582
2.605
2.502
2.514
106,402,568
-0.11(-4.12%)
Aug 20, 2008
2.730
2.747
2.570
2.622
86,565,024
-0.06(-2.33%)
Aug 19, 2008
2.787
2.787
2.673
2.684
69,177,592
-0.10(-3.48%)
Aug 18, 2008
2.917
2.917
2.775
2.781
63,805,844
-0.13(-4.30%)
Aug 15, 2008
2.957
2.968
2.866
2.906
0
+0.01(+0.20%)
Aug 14, 2008
2.809
2.957
2.804
2.900
67,282,328
+0.13(+4.51%)
Aug 13, 2008
2.997
2.997
2.741
2.775
118,789,328
-0.18(-5.97%)
Aug 12, 2008
2.980
3.099
2.934
2.951
65,753,764
+0.02(+0.58%)
Aug 11, 2008
2.980
3.128
2.912
2.934
72,058,376
-0.06(-1.90%)
Aug 08, 2008
2.798
3.048
2.758
2.991
78,065,800
+0.23(+8.23%)
Aug 07, 2008
2.792
2.872
2.747
2.764
64,425,192
-0.05(-1.62%)
Aug 06, 2008
2.900
2.900
2.787
2.809
104,274,216
-0.09(-2.95%)
Aug 05, 2008
2.809
2.895
2.769
2.895
108,586,336
+0.16(+5.82%)
Aug 04, 2008
2.656
2.787
2.650
2.735
54,216,028
+0.09(+3.44%)
Aug 01, 2008
2.730
2.804
2.616
2.644
95,414,016
-0.09(-3.13%)
Jul 31, 2008
2.696
2.843
2.696
2.730
75,623,184
-0.02(-0.83%)
Jul 30, 2008
2.912
2.963
2.707
2.752
101,720,144
-0.10(-3.59%)
Jul 29, 2008
2.747
2.855
2.684
2.855
100,339,584
+0.15(+5.68%)
Jul 28, 2008
2.872
2.923
2.618
2.701
147,580,400
-0.17(-5.94%)
Jul 25, 2008
2.968
3.003
2.826
2.872
116,876,288
-0.03(-1.17%)
Jul 24, 2008
3.287
3.327
2.860
2.906
172,379,552
-0.52(-15.26%)
Jul 23, 2008
3.384
3.600
3.361
3.429
123,940,496
+0.11(+3.25%)
Jul 22, 2008
3.025
3.367
3.003
3.321
95,236,096
+0.20(+6.57%)
Jul 21, 2008
3.111
3.165
3.037
3.116
70,403,552
+0.02(+0.74%)
Jul 18, 2008
3.088
3.150
3.003
3.094
68,813,840
-0.03(-0.91%)
Jul 17, 2008
3.162
3.196
2.917
3.122
127,879,120
+0.00(+0.00%)
Jul 16, 2008
2.678
3.145
2.616
3.122
169,719,248
+0.48(+18.06%)
Jul 15, 2008
2.616
2.804
2.474
2.644
136,313,280
-0.01(-0.21%)
Jul 14, 2008
2.826
2.843
2.633
2.650
69,990,208
-0.11(-4.12%)
Jul 11, 2008
2.531
2.883
2.502
2.764
131,763,736
+0.16(+6.11%)
Jul 10, 2008
2.877
2.877
2.542
2.605
135,822,176
-0.21(-7.47%)
Jul 09, 2008
2.815
2.940
2.815
2.815
137,415,344
+0.03(+1.02%)
Jul 08, 2008
2.576
2.826
2.525
2.787
128,174,344
+0.24(+9.62%)
Jul 07, 2008
2.616
2.656
2.519
2.542
90,237,768
+0.03(+1.13%)
Jul 04, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.00(+0.00%)
Jul 03, 2008
2.514
2.576
2.445
2.514
56,382,396
+0.03(+1.38%)
Jul 02, 2008
2.696
2.735
2.479
2.479
112,997,152
-0.20(-7.43%)
Jul 01, 2008
2.678
2.815
2.508
2.678
220,644,784
-0.06(-2.08%)
Jun 30, 2008
2.838
3.003
2.536
2.735
133,923,856
-0.10(-3.41%)
Jun 27, 2008
2.883
2.912
2.787
2.832
98,441,944
-0.05(-1.78%)
Jun 26, 2008
2.883
2.934
2.809
2.883
144,769,648
-0.10(-3.24%)
Jun 25, 2008
3.048
3.111
2.968
2.980
71,449,480
-0.05(-1.50%)
Jun 24, 2008
3.025
3.122
2.986
3.025
192,946,720
+0.02(+0.76%)
Jun 23, 2008
3.349
3.349
3.003
3.003
143,299,376
-0.30(-9.12%)
Jun 20, 2008
3.549
3.577
3.264
3.304
171,654,784
-0.29(-8.07%)
Jun 19, 2008
3.594
3.611
3.486
3.594
69,911,152
+0.06(+1.61%)
Jun 18, 2008
3.696
3.702
3.463
3.537
170,397,392
-0.22(-5.76%)
Jun 17, 2008
3.748
3.839
3.708
3.753
99,095,816
+0.06(+1.54%)
Jun 16, 2008
3.554
3.725
3.531
3.696
112,254,416
+0.13(+3.67%)
Jun 13, 2008
3.492
3.583
3.469
3.566
104,631,712
+0.15(+4.50%)
Jun 12, 2008
3.440
3.497
3.361
3.412
57,050,576
+0.02(+0.50%)
Jun 11, 2008
3.486
3.497
3.395
3.395
75,350,040
-0.09(-2.45%)
Jun 10, 2008
3.514
3.554
3.423
3.480
60,683,772
-0.14(-3.77%)
Jun 09, 2008
3.492
3.617
3.452
3.617
89,282,488
+0.18(+5.30%)
Jun 06, 2008
3.611
3.611
3.395
3.435
113,390,048
-0.20(-5.63%)
Jun 05, 2008
3.685
3.696
3.560
3.640
85,372,104
-0.03(-0.93%)
Jun 04, 2008
3.776
3.804
3.654
3.674
98,721,752
-0.13(-3.29%)
Jun 03, 2008
3.804
3.839
3.748
3.799
98,537,840
+0.02(+0.60%)
Jun 02, 2008
3.895
3.941
3.753
3.776
91,367,648
-0.09(-2.35%)
May 30, 2008
3.912
3.935
3.810
3.867
97,995,488
+0.05(+1.34%)
May 29, 2008
3.861
3.878
3.810
3.816
50,020,212
-0.04(-1.03%)
May 28, 2008
3.941
3.992
3.804
3.856
89,644,984
-0.01(-0.29%)
May 27, 2008
3.861
3.981
3.748
3.867
125,109,416
-0.04(-1.02%)
May 26, 2008
3.975
3.981
3.827
3.907
0
+0.00(+0.00%)
May 23, 2008
3.975
3.981
3.827
3.907
117,582,880
-0.16(-4.05%)
May 22, 2008
4.259
4.259
4.003
4.072
187,857,168
-0.36(-8.21%)
May 21, 2008
4.566
4.566
4.413
4.436
76,333,296
-0.11(-2.50%)
May 20, 2008
4.561
4.566
4.475
4.549
76,229,536
-0.01(-0.25%)
May 19, 2008
4.618
4.652
4.549
4.561
63,349,464
-0.05(-1.11%)
May 16, 2008
4.669
4.692
4.566
4.612
72,541,336
-0.03(-0.73%)
May 15, 2008
4.652
4.686
4.606
4.646
75,122,432
+0.02(+0.37%)
May 14, 2008
4.692
4.760
4.612
4.629
63,621,768
-0.05(-1.09%)
May 13, 2008
4.640
4.714
4.635
4.680
67,160,576
+0.05(+0.98%)
May 12, 2008
4.646
4.675
4.618
4.635
50,389,876
+0.03(+0.62%)
May 09, 2008
4.663
4.737
4.578
4.606
72,160,904
-0.06(-1.22%)
May 08, 2008
4.578
4.675
4.493
4.663
85,172,872
+0.14(+3.02%)
May 07, 2008
4.709
4.726
4.498
4.527
103,381,440
-0.18(-3.75%)
May 06, 2008
4.703
4.720
4.657
4.703
66,673,704
-0.03(-0.72%)
May 05, 2008
4.703
4.766
4.640
4.737
67,561,024
+0.03(+0.73%)
May 02, 2008
4.862
4.936
4.635
4.703
132,605,728
-0.12(-2.48%)
May 01, 2008
4.709
4.856
4.675
4.822
111,014,928
+0.13(+2.66%)
Apr 30, 2008
4.669
4.788
4.646
4.697
116,956,776
+0.08(+1.72%)
Apr 29, 2008
4.675
4.766
4.595
4.618
110,880,400
-0.05(-1.10%)
Apr 28, 2008
4.635
4.788
4.606
4.669
299,800,800
+0.40(+9.47%)
Apr 25, 2008
4.663
4.680
4.259
4.265
399,517,152
-0.51(-10.71%)
Apr 24, 2008
4.561
4.999
4.441
4.777
425,137,920
+0.51(+11.85%)
Apr 23, 2008
4.413
4.453
4.185
4.271
147,382,144
-0.08(-1.83%)
Apr 22, 2008
4.379
4.470
4.276
4.350
111,342,968
-0.05(-1.04%)
Apr 21, 2008
4.265
4.419
4.242
4.396
132,461,480
+0.16(+3.76%)
Apr 18, 2008
4.163
4.265
4.157
4.237
167,416,320
+0.11(+2.62%)
Apr 17, 2008
4.060
4.157
4.026
4.129
113,942,592
+0.04(+0.97%)
Apr 16, 2008
3.952
4.100
3.935
4.089
111,571,656
+0.18(+4.51%)
Apr 15, 2008
3.884
3.930
3.793
3.912
78,834,504
+0.06(+1.47%)
Apr 14, 2008
3.804
3.884
3.804
3.856
69,517,960
+0.05(+1.35%)
Apr 11, 2008
3.748
3.856
3.736
3.804
81,601,360
-0.03(-0.74%)
Apr 10, 2008
3.821
3.878
3.753
3.833
83,467,112
+0.01(+0.30%)
Apr 09, 2008
3.947
3.981
3.782
3.821
97,059,832
-0.11(-2.75%)
Apr 08, 2008
3.804
3.992
3.793
3.930
195,359,168
+0.10(+2.67%)
Apr 07, 2008
3.839
3.907
3.753
3.827
123,237,472
+0.14(+3.70%)
Apr 04, 2008
3.657
3.708
3.526
3.691
117,578,448
+0.02(+0.46%)
Apr 03, 2008
3.452
3.674
3.440
3.674
119,100,832
+0.19(+5.38%)
Apr 02, 2008
3.384
3.600
3.372
3.486
114,706,896
+0.09(+2.68%)
Apr 01, 2008
3.281
3.401
3.281
3.395
97,271,392
+0.14(+4.37%)
Mar 31, 2008
3.185
3.276
3.185
3.253
74,371,976
+0.07(+2.33%)
Mar 28, 2008
3.349
3.355
3.173
3.179
69,773,776
-0.18(-5.41%)
Mar 27, 2008
3.372
3.389
3.270
3.361
108,520,536
+0.02(+0.68%)
Mar 26, 2008
3.463
3.463
3.315
3.338
100,791,728
-0.07(-2.17%)
Mar 25, 2008
3.429
3.469
3.332
3.412
99,541,120
+0.02(+0.67%)
Mar 24, 2008
3.236
3.423
3.230
3.389
97,071,208
+0.19(+6.05%)
Mar 21, 2008
3.133
3.259
3.008
3.196
309,172,864
+0.00(+0.00%)
Mar 20, 2008
3.133
3.259
3.008
3.196
309,170,592
+0.10(+3.12%)
Mar 19, 2008
3.065
3.150
2.997
3.099
125,696,704
+0.09(+3.02%)
Mar 18, 2008
3.025
3.082
2.860
3.008
135,055,376
+0.10(+3.52%)
Mar 17, 2008
2.855
2.991
2.815
2.906
122,761,648
-0.10(-3.40%)
Mar 14, 2008
3.099
3.122
2.986
3.008
141,558,752
-0.06(-1.86%)
Mar 13, 2008
3.207
3.207
2.912
3.065
220,741,216
-0.18(-5.44%)
Mar 12, 2008
3.349
3.361
3.219
3.241
105,860,928
-0.11(-3.39%)
Mar 11, 2008
3.264
3.372
3.162
3.355
137,881,136
+0.17(+5.36%)
Mar 10, 2008
3.327
3.412
3.173
3.185
85,500,224
-0.10(-3.11%)
Mar 07, 2008
3.344
3.423
3.253
3.287
77,021,768
-0.09(-2.69%)
Mar 06, 2008
3.458
3.475
3.361
3.378
60,745,348
-0.10(-2.94%)
Mar 05, 2008
3.509
3.543
3.435
3.480
65,744,480
-0.01(-0.16%)
Mar 04, 2008
3.469
3.520
3.423
3.486
68,567,560
-0.03(-0.81%)
Mar 03, 2008
3.651
3.651
3.480
3.514
78,015,184
-0.20(-5.36%)
Feb 29, 2008
3.736
3.765
3.691
3.713
83,413,872
-0.05(-1.36%)
Feb 28, 2008
3.713
3.799
3.708
3.765
73,997,536
+0.01(+0.30%)
Feb 27, 2008
3.691
3.753
3.640
3.753
68,729,080
+0.05(+1.23%)
Feb 26, 2008
3.662
3.725
3.600
3.708
54,807,232
+0.03(+0.93%)
Feb 25, 2008
3.560
3.702
3.503
3.674
57,979,464
+0.12(+3.36%)
Feb 22, 2008
3.549
3.560
3.435
3.554
55,040,632
+0.01(+0.32%)
Feb 21, 2008
3.651
3.662
3.486
3.543
99,280,992
-0.10(-2.81%)
Feb 20, 2008
3.657
3.668
3.611
3.645
43,258,844
-0.04(-1.08%)
Feb 19, 2008
3.696
3.742
3.651
3.685
51,078,016
+0.02(+0.47%)
Feb 18, 2008
3.662
3.679
3.617
3.668
0
+0.00(+0.00%)
Feb 15, 2008
3.662
3.679
3.617
3.668
39,937,052
-0.01(-0.15%)
Feb 14, 2008
3.731
3.748
3.657
3.674
43,801,176
-0.07(-1.82%)
Feb 13, 2008
3.708
3.765
3.685
3.742
50,754,768
+0.07(+1.86%)
Feb 12, 2008
3.617
3.827
3.605
3.674
104,150,328
+0.04(+1.10%)
Feb 11, 2008
3.475
3.702
3.435
3.634
94,511,000
+0.18(+5.10%)
Feb 08, 2008
3.492
3.514
3.418
3.458
57,709,860
-0.05(-1.46%)
Feb 07, 2008
3.560
3.583
3.452
3.509
99,996,560
-0.08(-2.22%)
Feb 06, 2008
3.617
3.651
3.554
3.588
69,219,960
-0.07(-1.87%)
Feb 05, 2008
3.753
3.765
3.611
3.657
63,581,472
-0.14(-3.74%)
Feb 04, 2008
3.895
3.941
3.782
3.799
64,756,144
-0.10(-2.48%)
Feb 01, 2008
3.804
3.924
3.753
3.895
66,607,396
+0.12(+3.16%)
Jan 31, 2008
3.799
3.839
3.742
3.776
84,594,232
-0.06(-1.63%)
Jan 30, 2008
3.793
3.947
3.770
3.839
65,326,576
+0.03(+0.90%)
Jan 29, 2008
3.867
3.867
3.731
3.804
72,583,720
-0.01(-0.15%)
Jan 28, 2008
3.696
3.856
3.645
3.810
82,139,240
+0.07(+1.82%)
Jan 25, 2008
3.588
3.810
3.588
3.742
152,800,048
+0.18(+5.11%)
Jan 24, 2008
3.640
3.640
3.475
3.560
115,246,520
-0.02(-0.64%)
Jan 23, 2008
3.315
3.588
3.264
3.583
130,151,992
+0.21(+6.24%)
Jan 22, 2008
3.145
3.429
3.128
3.372
137,970,800
+0.01(+0.17%)
Jan 21, 2008
3.304
3.412
3.298
3.367
0
+0.00(+0.00%)
Jan 18, 2008
3.304
3.412
3.298
3.367
103,563,400
+0.09(+2.78%)
Jan 17, 2008
3.367
3.367
3.230
3.276
136,949,328
-0.06(-1.71%)
Jan 16, 2008
3.423
3.423
3.304
3.332
113,487,304
-0.06(-1.84%)
Jan 15, 2008
3.480
3.480
3.361
3.395
75,031,248
-0.12(-3.40%)
Jan 14, 2008
3.480
3.531
3.463
3.514
52,250,676
+0.07(+1.98%)
Jan 11, 2008
3.514
3.549
3.440
3.446
58,900,536
-0.11(-3.04%)
Jan 10, 2008
3.412
3.583
3.321
3.554
108,397,328
+0.10(+2.97%)
Jan 09, 2008
3.475
3.492
3.276
3.452
136,748,496
-0.02(-0.49%)
Jan 08, 2008
3.554
3.611
3.463
3.469
84,324,296
-0.03(-0.97%)
Jan 07, 2008
3.531
3.583
3.469
3.503
82,662,808
+0.02(+0.49%)
Jan 04, 2008
3.628
3.628
3.412
3.486
101,580,976
-0.18(-4.96%)
Jan 03, 2008
3.787
3.787
3.645
3.668
82,976,472
-0.09(-2.27%)
Jan 02, 2008
3.827
3.850
3.702
3.753
58,453,600
-0.07(-1.93%)
Jan 01, 2008
3.793
3.839
3.782
3.827
0
+0.00(+0.00%)
Dec 31, 2007
3.793
3.839
3.782
3.827
45,447,872
+0.02(+0.45%)
Dec 28, 2007
3.895
3.907
3.799
3.810
42,258,220
-0.08(-2.05%)
Dec 27, 2007
3.907
3.947
3.867
3.890
43,450,940
-0.03(-0.73%)
Dec 26, 2007
3.816
3.935
3.799
3.918
49,369,720
+0.08(+2.07%)
Dec 24, 2007
3.839
3.861
3.816
3.839
21,282,236
-0.02(-0.59%)
Dec 21, 2007
3.867
3.895
3.821
3.861
67,833,208
+0.00(+0.00%)
Dec 20, 2007
3.844
3.890
3.799
3.861
51,703,552
+0.02(+0.44%)
Dec 19, 2007
3.867
3.890
3.799
3.844
53,028,776
-0.03(-0.73%)
Dec 18, 2007
3.895
3.918
3.816
3.873
77,184,568
+0.01(+0.15%)
Dec 17, 2007
3.912
3.941
3.839
3.867
57,404,432
-0.05(-1.31%)
Dec 14, 2007
3.935
3.958
3.901
3.918
69,120,928
-0.06(-1.43%)
Dec 13, 2007
3.981
4.009
3.924
3.975
91,985,192
-0.04(-0.99%)
Dec 12, 2007
4.038
4.072
3.947
4.015
90,303,080
+0.05(+1.29%)
Dec 11, 2007
4.060
4.163
3.947
3.964
90,740,280
-0.10(-2.38%)
Dec 10, 2007
4.038
4.248
4.003
4.060
81,051,504
+0.05(+1.13%)
Dec 07, 2007
4.009
4.089
3.992
4.015
57,519,596
+0.00(+0.00%)
Dec 06, 2007
4.003
4.026
3.964
4.015
76,172,520
+0.05(+1.15%)
Dec 05, 2007
4.055
4.092
3.964
3.969
106,394,608
+0.01(+0.14%)
Dec 04, 2007
4.094
4.117
3.941
3.964
97,449,968
-0.16(-3.86%)
Dec 03, 2007
4.276
4.276
4.112
4.123
61,411,020
-0.15(-3.46%)
Nov 30, 2007
4.214
4.305
4.197
4.271
78,289,880
+0.13(+3.02%)
Nov 29, 2007
4.185
4.197
4.117
4.146
59,593,780
-0.04(-0.95%)
Nov 28, 2007
4.060
4.203
4.043
4.185
80,363,920
+0.16(+4.10%)
Nov 27, 2007
4.043
4.043
3.930
4.021
62,362,008
+0.02(+0.57%)
Nov 26, 2007
4.140
4.140
3.981
3.998
62,054,604
-0.09(-2.23%)
Nov 23, 2007
4.049
4.112
3.992
4.089
46,446,480
+0.14(+3.45%)
Nov 21, 2007
4.009
4.066
3.907
3.952
130,901,040
-0.16(-4.01%)
Nov 20, 2007
4.242
4.242
3.986
4.117
113,351,504
-0.06(-1.36%)
Nov 19, 2007
4.350
4.356
4.168
4.174
87,080,104
-0.20(-4.68%)
Nov 16, 2007
4.515
4.515
4.333
4.379
78,427,072
-0.05(-1.03%)
Nov 15, 2007
4.538
4.578
4.407
4.424
74,832,944
-0.11(-2.51%)
Nov 14, 2007
4.589
4.635
4.470
4.538
87,799,296
-0.01(-0.25%)
Nov 13, 2007
4.589
4.589
4.475
4.549
85,227,432
+0.07(+1.65%)
Nov 12, 2007
4.714
4.714
4.402
4.475
123,113,040
-0.19(-4.02%)
Nov 09, 2007
4.771
4.834
4.663
4.663
87,435,960
-0.16(-3.30%)
Nov 08, 2007
4.862
4.908
4.606
4.822
128,038,152
+0.14(+2.91%)
Nov 07, 2007
4.834
4.891
4.686
4.686
88,353,920
-0.22(-4.52%)
Nov 06, 2007
4.976
4.976
4.834
4.908
52,258,780
-0.02(-0.46%)
Nov 05, 2007
5.112
5.112
4.845
4.930
80,908,072
-0.16(-3.13%)
Nov 02, 2007
4.919
5.095
4.845
5.090
96,080,008
+0.26(+5.29%)
Nov 01, 2007
4.987
5.016
4.828
4.834
71,497,104
-0.21(-4.17%)
Oct 31, 2007
5.016
5.050
4.947
5.044
91,438,000
+0.04(+0.80%)
Oct 30, 2007
4.987
5.050
4.936
5.004
48,074,120
+0.02(+0.34%)
Oct 29, 2007
4.947
5.027
4.913
4.987
73,581,256
+0.06(+1.15%)
Oct 26, 2007
4.930
4.947
4.805
4.930
60,593,548
+0.04(+0.81%)
Oct 25, 2007
4.891
4.959
4.822
4.891
65,142,816
+0.01(+0.12%)
Oct 24, 2007
4.874
4.896
4.777
4.885
62,916,324
-0.03(-0.69%)
Oct 23, 2007
4.822
4.919
4.783
4.919
59,229,024
+0.18(+3.72%)
Oct 22, 2007
4.697
4.845
4.692
4.743
78,950,928
-0.02(-0.36%)
Oct 19, 2007
4.965
4.976
4.743
4.760
98,840,344
-0.22(-4.45%)
Oct 18, 2007
4.930
5.027
4.913
4.982
52,639,284
+0.04(+0.81%)
Oct 17, 2007
5.073
5.090
4.874
4.942
71,580,528
-0.05(-1.03%)
Oct 16, 2007
5.061
5.186
4.976
4.993
88,081,112
-0.12(-2.34%)
Oct 15, 2007
5.232
5.232
5.095
5.112
88,452,912
-0.12(-2.28%)
Oct 12, 2007
5.010
5.255
5.010
5.232
161,890,768
+0.25(+5.02%)
Oct 11, 2007
4.731
5.010
4.726
4.982
162,352,688
+0.30(+6.44%)
Oct 10, 2007
4.726
4.748
4.657
4.680
62,627,176
-0.05(-1.08%)
Oct 09, 2007
4.675
4.731
4.623
4.731
79,062,584
+0.07(+1.59%)
Oct 08, 2007
4.771
4.771
4.646
4.657
57,935,796
-0.10(-2.15%)
Oct 05, 2007
4.766
4.777
4.686
4.760
66,147,876
+0.06(+1.33%)
Oct 04, 2007
4.817
4.839
4.680
4.697
84,197,320
-0.10(-2.02%)
Oct 03, 2007
4.856
4.891
4.766
4.794
81,373,920
-0.08(-1.63%)
Oct 02, 2007
4.771
4.891
4.760
4.874
93,247,784
+0.19(+4.13%)
Oct 01, 2007
4.868
4.879
4.657
4.680
96,422,736
-0.15(-3.06%)
Sep 28, 2007
4.908
4.965
4.822
4.828
77,183,728
-0.08(-1.62%)
Sep 27, 2007
5.061
5.078
4.896
4.908
90,572,256
-0.14(-2.82%)
Sep 26, 2007
4.936
5.118
4.851
5.050
163,127,904
+0.31(+6.47%)
Sep 25, 2007
4.777
4.788
4.692
4.743
45,804,004
-0.08(-1.65%)
Sep 24, 2007
4.817
4.896
4.754
4.822
101,026,896
+0.14(+3.04%)
Sep 21, 2007
4.743
4.743
4.652
4.680
60,284,860
-0.01(-0.24%)
Sep 20, 2007
4.777
4.777
4.640
4.692
56,235,804
-0.09(-1.79%)
Sep 19, 2007
4.788
4.845
4.709
4.777
93,749,784
-0.01(-0.24%)
Sep 18, 2007
4.754
4.828
4.652
4.788
81,342,432
+0.08(+1.69%)
Sep 17, 2007
4.601
4.766
4.601
4.709
95,172,992
+0.14(+3.11%)
Sep 14, 2007
4.453
4.601
4.407
4.566
73,730,376
+0.06(+1.39%)
Sep 13, 2007
4.345
4.527
4.333
4.504
119,106,560
+0.24(+5.60%)
Sep 12, 2007
4.293
4.362
4.265
4.265
69,082,856
-0.05(-1.06%)
Sep 11, 2007
4.293
4.379
4.282
4.311
67,697,240
+0.03(+0.80%)
Sep 10, 2007
4.322
4.333
4.265
4.276
58,627,756
+0.00(+0.00%)
Sep 07, 2007
4.350
4.379
4.265
4.276
77,765,184
-0.15(-3.34%)
Sep 06, 2007
4.436
4.453
4.345
4.424
51,349,620
+0.01(+0.13%)
Sep 05, 2007
4.493
4.532
4.396
4.419
37,364,508
-0.13(-2.75%)
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.