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
Melco Resorts & Entertainment ADR
(NQ:
MLCO
)
5.970
+0.120 (+2.05%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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 31, 2012
9.351
9.543
9.303
9.343
3,188,717
+0.05(+0.51%)
Aug 30, 2012
9.447
9.487
9.264
9.295
4,860,694
-0.26(-2.75%)
Aug 29, 2012
9.638
9.646
9.487
9.559
3,215,006
+0.18(+1.87%)
Aug 27, 2012
9.487
9.559
9.351
9.383
3,642,218
-0.10(-1.09%)
Aug 24, 2012
9.471
9.686
9.399
9.487
5,021,762
-0.05(-0.50%)
Aug 23, 2012
9.582
9.682
9.503
9.535
3,484,672
-0.03(-0.32%)
Aug 22, 2012
9.543
9.686
9.431
9.565
4,589,137
-0.00(-0.01%)
Aug 21, 2012
9.742
9.774
9.415
9.567
6,116,055
+0.01(+0.08%)
Aug 20, 2012
9.567
9.877
9.447
9.559
13,160,468
+0.29(+3.18%)
Aug 17, 2012
9.144
9.303
9.064
9.264
5,102,623
+0.10(+1.04%)
Aug 16, 2012
8.626
9.200
8.626
9.168
13,742,354
+0.63(+7.38%)
Aug 15, 2012
8.442
8.594
8.339
8.538
5,311,431
+0.02(+0.28%)
Aug 14, 2012
8.395
8.586
8.299
8.514
6,974,459
+0.26(+3.19%)
Aug 13, 2012
8.195
8.419
8.147
8.251
2,907,299
+0.04(+0.49%)
Aug 10, 2012
8.116
8.227
7.996
8.211
3,356,339
+0.05(+0.62%)
Aug 09, 2012
8.116
8.347
8.044
8.161
5,380,886
-0.19(-2.23%)
Aug 08, 2012
8.450
8.522
8.227
8.347
4,718,160
-0.21(-2.42%)
Aug 07, 2012
8.450
9.168
8.450
8.554
10,736,236
+0.14(+1.71%)
Aug 06, 2012
8.203
8.411
8.100
8.411
7,138,848
+0.28(+3.43%)
Aug 03, 2012
7.964
8.155
7.908
8.132
4,660,681
+0.33(+4.29%)
Aug 02, 2012
7.884
8.020
7.669
7.797
5,155,228
-0.15(-1.91%)
Aug 01, 2012
8.132
8.267
7.916
7.948
5,387,142
-0.09(-1.10%)
Jul 31, 2012
8.155
8.283
7.892
8.037
5,509,643
-0.13(-1.65%)
Jul 30, 2012
8.267
8.427
8.128
8.171
5,504,588
-0.04(-0.49%)
Jul 27, 2012
7.813
8.259
7.797
8.211
7,386,782
+0.48(+6.19%)
Jul 26, 2012
7.326
7.757
7.279
7.733
8,428,243
+0.18(+2.32%)
Jul 25, 2012
7.677
7.733
7.470
7.558
5,422,952
+0.09(+1.23%)
Jul 24, 2012
7.892
7.944
7.398
7.466
9,507,018
-0.37(-4.73%)
Jul 23, 2012
7.940
7.996
7.781
7.837
6,801,576
-0.41(-4.98%)
Jul 20, 2012
8.371
8.506
8.219
8.247
5,004,934
-0.18(-2.13%)
Jul 19, 2012
8.116
8.490
8.100
8.427
6,432,257
+0.34(+4.24%)
Jul 18, 2012
7.908
8.315
7.908
8.084
6,633,023
+0.12(+1.50%)
Jul 17, 2012
8.124
8.124
7.892
7.964
7,785,337
-0.07(-0.89%)
Jul 16, 2012
8.195
8.267
7.980
8.036
4,346,975
-0.22(-2.61%)
Jul 13, 2012
8.203
8.291
8.108
8.251
2,920,272
+0.17(+2.07%)
Jul 12, 2012
8.140
8.171
7.996
8.084
4,429,667
-0.20(-2.41%)
Jul 11, 2012
8.195
8.438
8.187
8.283
6,481,653
+0.14(+1.66%)
Jul 10, 2012
8.323
8.482
8.044
8.147
6,619,705
-0.14(-1.64%)
Jul 09, 2012
8.458
8.586
8.267
8.283
6,385,672
-0.36(-4.15%)
Jul 06, 2012
8.729
8.889
8.594
8.642
4,595,931
-0.17(-1.90%)
Jul 05, 2012
8.841
8.845
8.554
8.809
8,621,537
-0.08(-0.90%)
Jul 03, 2012
8.873
8.905
8.769
8.889
2,278,670
+0.06(+0.63%)
Jul 02, 2012
9.056
9.144
8.801
8.833
4,167,878
-0.35(-3.82%)
Jun 29, 2012
9.152
9.184
8.905
9.184
6,005,422
+0.39(+4.44%)
Jun 28, 2012
8.929
8.929
8.650
8.793
6,763,739
-0.21(-2.30%)
Jun 27, 2012
8.937
9.088
8.857
9.001
4,941,446
+0.23(+2.64%)
Jun 26, 2012
8.961
8.969
8.666
8.769
13,832,175
-0.27(-3.00%)
Jun 25, 2012
9.256
9.303
8.777
9.040
9,339,973
-0.38(-4.06%)
Jun 22, 2012
9.503
9.574
9.295
9.423
3,202,929
+0.07(+0.77%)
Jun 21, 2012
9.742
10.01
9.319
9.351
7,598,788
-0.44(-4.48%)
Jun 20, 2012
9.630
9.846
9.527
9.790
6,191,118
+0.30(+3.19%)
Jun 19, 2012
9.319
9.559
9.224
9.487
5,772,654
+0.33(+3.66%)
Jun 18, 2012
8.993
9.256
8.825
9.152
5,058,664
+0.12(+1.32%)
Jun 15, 2012
9.032
9.160
8.929
9.032
5,609,126
+0.07(+0.76%)
Jun 14, 2012
9.335
9.399
8.929
8.965
10,671,655
-0.40(-4.30%)
Jun 13, 2012
9.590
9.614
9.311
9.367
3,521,548
-0.30(-3.13%)
Jun 12, 2012
9.567
9.694
9.343
9.670
7,191,033
+0.10(+1.00%)
Jun 11, 2012
9.702
9.774
9.431
9.574
9,086,390
+0.04(+0.42%)
Jun 08, 2012
9.319
9.551
9.096
9.535
4,560,628
+0.05(+0.50%)
Jun 07, 2012
9.654
9.901
9.447
9.487
7,284,150
+0.13(+1.41%)
Jun 06, 2012
9.200
9.447
9.168
9.355
6,117,639
+0.29(+3.26%)
Jun 05, 2012
8.634
9.076
8.618
9.060
6,213,780
+0.36(+4.17%)
Jun 04, 2012
8.753
8.929
8.514
8.698
5,379,490
-0.03(-0.37%)
Jun 01, 2012
8.769
9.016
8.642
8.729
6,810,877
-0.64(-6.81%)
May 31, 2012
9.606
9.678
8.690
9.367
18,314,872
-0.29(-3.05%)
May 30, 2012
9.806
9.869
9.567
9.662
9,111,634
-0.37(-3.66%)
May 29, 2012
9.885
10.11
9.838
10.03
5,537,376
+0.38(+3.97%)
May 25, 2012
9.798
9.949
9.630
9.646
5,108,963
-0.15(-1.55%)
May 24, 2012
9.646
9.949
9.646
9.798
8,189,982
+0.18(+1.82%)
May 23, 2012
9.654
9.670
9.519
9.622
9,116,268
-0.10(-0.98%)
May 22, 2012
9.965
9.965
9.646
9.718
9,229,760
-0.24(-2.40%)
May 21, 2012
9.694
9.957
9.367
9.957
11,797,914
+0.34(+3.57%)
May 18, 2012
9.662
10.37
9.559
9.614
12,555,530
+0.10(+1.00%)
May 17, 2012
9.949
10.02
9.511
9.519
7,987,533
-0.35(-3.55%)
May 16, 2012
10.41
10.44
9.830
9.869
12,358,241
-0.33(-3.28%)
May 15, 2012
10.51
10.62
10.13
10.20
9,720,206
-0.16(-1.50%)
May 14, 2012
11.14
11.16
10.35
10.36
20,383,080
-1.10(-9.57%)
May 11, 2012
11.38
11.79
11.29
11.46
7,169,582
-0.02(-0.21%)
May 10, 2012
11.36
11.72
11.33
11.48
8,083,618
+0.37(+3.30%)
May 09, 2012
11.09
11.27
10.84
11.11
14,398,910
-0.04(-0.36%)
May 08, 2012
11.12
11.20
10.75
11.15
12,647,698
-0.17(-1.48%)
May 07, 2012
10.92
11.52
10.87
11.32
10,955,739
+0.24(+2.16%)
May 04, 2012
11.71
11.72
11.02
11.08
15,864,223
-0.69(-5.83%)
May 03, 2012
12.11
12.11
11.66
11.77
8,257,021
-0.31(-2.54%)
May 02, 2012
12.32
12.38
11.76
12.07
10,336,377
-0.35(-2.79%)
May 01, 2012
12.48
12.55
12.36
12.42
4,187,439
+0.05(+0.39%)
Apr 30, 2012
12.55
12.71
12.32
12.37
5,137,936
-0.26(-2.02%)
Apr 27, 2012
12.76
12.76
12.47
12.63
6,681,103
-0.13(-1.00%)
Apr 26, 2012
12.37
12.77
12.24
12.76
11,129,203
+0.18(+1.39%)
Apr 25, 2012
12.17
12.59
12.17
12.58
8,191,108
+0.55(+4.57%)
Apr 24, 2012
12.00
12.08
11.84
12.03
7,511,029
+0.08(+0.67%)
Apr 23, 2012
12.13
12.14
11.71
11.95
17,937,502
-0.47(-3.79%)
Apr 20, 2012
12.28
12.43
12.20
12.42
8,107,813
+0.22(+1.83%)
Apr 19, 2012
12.05
12.24
11.93
12.20
22,099,190
+0.34(+2.89%)
Apr 18, 2012
11.56
11.92
11.52
11.85
12,263,845
+0.43(+3.77%)
Apr 17, 2012
11.34
11.56
11.32
11.42
5,248,780
+0.12(+1.02%)
Apr 16, 2012
11.34
11.49
11.07
11.31
7,756,535
-0.08(-0.67%)
Apr 13, 2012
11.16
11.42
10.99
11.38
7,333,511
+0.18(+1.56%)
Apr 12, 2012
11.04
11.46
10.97
11.21
11,599,943
+0.31(+2.85%)
Apr 11, 2012
10.67
11.07
10.66
10.90
9,514,542
+0.51(+4.91%)
Apr 10, 2012
10.75
10.79
10.29
10.39
6,334,394
-0.28(-2.62%)
Apr 09, 2012
10.66
10.85
10.58
10.67
5,703,721
-0.35(-3.18%)
Apr 05, 2012
10.84
11.05
10.80
11.02
8,718,853
+0.14(+1.25%)
Apr 04, 2012
11.05
11.14
10.79
10.88
6,376,049
-0.41(-3.67%)
Apr 03, 2012
11.12
11.32
11.11
11.30
7,355,550
+0.20(+1.83%)
Apr 02, 2012
10.88
11.18
10.79
11.09
5,145,351
+0.22(+2.02%)
Mar 30, 2012
10.76
11.03
10.76
10.87
10,465,370
+0.29(+2.71%)
Mar 29, 2012
10.87
10.95
10.40
10.59
14,949,394
-0.53(-4.80%)
Mar 28, 2012
11.18
11.25
10.83
11.12
8,368,195
-0.17(-1.48%)
Mar 27, 2012
11.27
11.36
11.25
11.29
3,858,582
+0.08(+0.75%)
Mar 26, 2012
11.15
11.28
11.01
11.20
7,553,303
+0.26(+2.37%)
Mar 23, 2012
11.02
11.03
10.89
10.95
4,099,032
-0.11(-0.97%)
Mar 22, 2012
11.19
11.27
10.92
11.05
6,441,559
-0.26(-2.29%)
Mar 21, 2012
11.30
11.36
11.13
11.31
6,375,657
-0.01(-0.07%)
Mar 20, 2012
11.14
11.35
10.98
11.32
8,148,482
+0.07(+0.64%)
Mar 19, 2012
11.04
11.37
10.93
11.25
8,608,207
+0.31(+2.84%)
Mar 16, 2012
11.14
11.14
10.90
10.94
4,803,827
-0.14(-1.29%)
Mar 15, 2012
10.90
11.14
10.79
11.08
6,806,750
+0.26(+2.43%)
Mar 14, 2012
11.07
11.07
10.73
10.82
5,054,566
-0.23(-2.09%)
Mar 13, 2012
10.79
11.06
10.75
11.05
8,323,045
+0.47(+4.45%)
Mar 12, 2012
10.60
10.77
10.44
10.58
6,378,469
+0.11(+1.07%)
Mar 09, 2012
10.60
10.65
10.38
10.47
5,816,499
-0.05(-0.45%)
Mar 08, 2012
10.31
10.60
10.28
10.52
9,425,189
+0.42(+4.19%)
Mar 07, 2012
9.893
10.31
9.850
10.09
10,253,244
+0.48(+4.98%)
Mar 06, 2012
9.973
10.03
9.503
9.614
13,694,909
-0.73(-7.09%)
Mar 05, 2012
10.58
10.62
10.32
10.35
5,849,854
-0.33(-3.06%)
Mar 02, 2012
10.28
10.81
10.22
10.67
19,605,834
+0.30(+2.92%)
Mar 01, 2012
10.28
10.55
10.16
10.37
10,126,350
+0.30(+3.01%)
Feb 29, 2012
10.23
10.41
10.03
10.07
7,446,405
-0.12(-1.17%)
Feb 28, 2012
9.766
10.28
9.766
10.19
9,263,665
+0.42(+4.33%)
Feb 27, 2012
9.901
9.949
9.678
9.766
5,027,731
-0.16(-1.61%)
Feb 24, 2012
9.854
10.01
9.814
9.925
4,384,609
+0.02(+0.24%)
Feb 23, 2012
9.989
10.01
9.726
9.901
4,232,309
-0.01(-0.08%)
Feb 22, 2012
9.774
10.01
9.758
9.909
4,983,504
+0.02(+0.24%)
Feb 21, 2012
9.861
10.02
9.774
9.885
8,258,750
+0.19(+1.97%)
Feb 17, 2012
9.917
9.957
9.670
9.694
6,737,780
-0.08(-0.86%)
Feb 16, 2012
9.479
9.877
9.343
9.778
14,695,996
+0.21(+2.21%)
Feb 15, 2012
9.567
9.686
9.495
9.567
9,315,720
+0.14(+1.52%)
Feb 14, 2012
9.463
9.582
9.367
9.423
9,991,208
-0.17(-1.75%)
Feb 13, 2012
9.359
9.786
9.272
9.590
10,837,048
+0.40(+4.34%)
Feb 10, 2012
9.128
9.287
9.088
9.192
5,700,014
-0.23(-2.45%)
Feb 09, 2012
9.295
9.567
9.216
9.423
13,377,414
-0.07(-0.76%)
Feb 08, 2012
9.327
9.559
9.176
9.495
9,398,187
+0.37(+4.11%)
Feb 07, 2012
9.256
9.399
9.001
9.120
7,708,665
-0.18(-1.89%)
Feb 06, 2012
9.622
9.622
9.216
9.295
7,813,119
-0.33(-3.44%)
Feb 03, 2012
9.766
9.766
9.455
9.626
6,060,555
-0.04(-0.37%)
Feb 02, 2012
9.407
9.686
9.295
9.662
8,424,360
+0.30(+3.19%)
Feb 01, 2012
9.088
9.439
9.088
9.363
9,578,766
+0.47(+5.34%)
Jan 31, 2012
8.825
8.953
8.729
8.889
9,801,412
+0.24(+2.76%)
Jan 30, 2012
9.112
9.112
8.498
8.650
17,978,242
-0.69(-7.42%)
Jan 27, 2012
9.535
9.535
9.216
9.343
7,712,724
-0.11(-1.18%)
Jan 26, 2012
9.152
9.710
9.128
9.455
16,979,386
+0.45(+5.05%)
Jan 25, 2012
8.841
9.032
8.825
9.001
5,940,764
+0.11(+1.26%)
Jan 24, 2012
8.945
8.953
8.753
8.889
5,421,120
-0.13(-1.41%)
Jan 23, 2012
8.993
9.128
8.769
9.016
6,806,523
+0.10(+1.16%)
Jan 20, 2012
8.809
9.024
8.713
8.913
7,023,066
+0.01(+0.09%)
Jan 19, 2012
8.769
8.977
8.761
8.905
7,527,179
+0.27(+3.14%)
Jan 18, 2012
8.522
8.690
8.355
8.634
6,763,645
+0.16(+1.88%)
Jan 17, 2012
8.498
8.570
8.450
8.474
6,432,889
+0.10(+1.24%)
Jan 13, 2012
8.323
8.411
8.147
8.371
4,594,935
-0.06(-0.66%)
Jan 12, 2012
8.299
8.482
8.140
8.427
6,458,994
+0.15(+1.83%)
Jan 11, 2012
7.932
8.275
7.916
8.275
6,280,344
+0.23(+2.86%)
Jan 10, 2012
7.773
8.058
7.693
8.045
8,892,634
+0.46(+6.11%)
Jan 09, 2012
7.653
7.757
7.566
7.581
3,980,823
+0.00(+0.00%)
Jan 06, 2012
7.972
7.980
7.541
7.581
6,424,707
-0.37(-4.71%)
Jan 05, 2012
7.773
7.972
7.621
7.956
5,362,203
+0.13(+1.63%)
Jan 04, 2012
7.860
7.884
7.613
7.829
3,245,731
+0.16(+2.08%)
Dec 30, 2011
7.431
7.685
7.414
7.669
4,703,723
+0.21(+2.78%)
Dec 29, 2011
7.486
7.542
7.358
7.462
2,534,910
+0.01(+0.11%)
Dec 28, 2011
7.653
7.717
7.354
7.454
3,164,105
-0.26(-3.31%)
Dec 27, 2011
7.581
7.749
7.509
7.709
2,897,392
+0.14(+1.90%)
Dec 23, 2011
7.494
7.597
7.358
7.566
3,456,237
+0.24(+3.26%)
Dec 21, 2011
7.271
7.358
7.063
7.326
4,592,637
+0.02(+0.22%)
Dec 20, 2011
7.199
7.374
7.111
7.310
4,095,164
+0.29(+4.15%)
Dec 19, 2011
7.255
7.350
7.007
7.019
4,755,651
-0.23(-3.14%)
Dec 16, 2011
6.984
7.247
6.968
7.247
10,894,225
+0.29(+4.24%)
Dec 15, 2011
7.103
7.175
6.808
6.952
6,118,762
-0.06(-0.91%)
Dec 14, 2011
6.912
7.071
6.633
7.015
9,659,220
+0.06(+0.80%)
Dec 13, 2011
7.406
7.470
6.928
6.960
7,471,920
-0.22(-3.00%)
Dec 12, 2011
7.159
7.215
7.079
7.175
5,830,671
-0.16(-2.17%)
Dec 09, 2011
7.287
7.494
7.255
7.334
4,668,108
+0.12(+1.66%)
Dec 08, 2011
7.677
7.701
7.207
7.215
7,308,521
-0.52(-6.70%)
Dec 07, 2011
7.725
7.797
7.462
7.733
9,006,107
-0.07(-0.92%)
Dec 06, 2011
8.036
8.092
7.805
7.805
8,445,581
-0.29(-3.55%)
Dec 05, 2011
8.171
8.283
7.980
8.092
9,113,593
+0.10(+1.20%)
Dec 02, 2011
8.108
8.235
7.956
7.996
6,623,292
+0.08(+1.01%)
Dec 01, 2011
7.988
8.227
7.745
7.916
9,793,909
+0.01(+0.10%)
Nov 30, 2011
7.374
7.964
7.350
7.908
15,316,710
+0.93(+13.37%)
Nov 29, 2011
7.175
7.207
6.928
6.976
8,477,282
-0.18(-2.56%)
Nov 28, 2011
7.247
7.358
7.063
7.159
8,057,813
+0.44(+6.56%)
Nov 25, 2011
6.657
6.892
6.657
6.718
2,705,676
+0.01(+0.20%)
Nov 23, 2011
6.928
7.000
6.673
6.705
8,625,803
-0.35(-4.97%)
Nov 22, 2011
6.768
7.095
6.697
7.055
7,656,322
+0.37(+5.48%)
Nov 21, 2011
6.952
6.976
6.521
6.689
12,893,095
-0.41(-5.73%)
Nov 18, 2011
7.478
7.550
7.095
7.095
9,252,449
-0.02(-0.34%)
Nov 17, 2011
7.613
7.685
7.055
7.119
12,959,321
-0.50(-6.59%)
Nov 16, 2011
7.797
7.809
7.573
7.621
8,565,020
-0.29(-3.63%)
Nov 15, 2011
7.900
8.004
7.733
7.908
5,834,297
-0.03(-0.40%)
Nov 14, 2011
7.797
8.155
7.733
7.940
9,686,547
+0.21(+2.68%)
Nov 11, 2011
7.972
8.147
7.717
7.733
14,250,924
+0.08(+1.04%)
Nov 10, 2011
8.291
8.514
7.382
7.653
32,295,486
-1.04(-11.93%)
Nov 09, 2011
8.905
9.080
8.650
8.690
9,804,383
-0.55(-5.95%)
Nov 08, 2011
9.399
9.431
8.969
9.240
9,016,940
+0.02(+0.26%)
Nov 07, 2011
9.431
9.527
9.040
9.216
7,534,518
-0.14(-1.53%)
Nov 04, 2011
9.367
9.503
9.144
9.359
5,747,001
-0.02(-0.17%)
Nov 03, 2011
9.455
9.463
8.913
9.375
7,005,981
+0.15(+1.64%)
Nov 02, 2011
9.327
9.407
9.001
9.224
10,270,566
+0.37(+4.23%)
Nov 01, 2011
8.817
9.016
8.578
8.849
12,672,789
-0.29(-3.23%)
Oct 31, 2011
9.248
9.463
9.024
9.144
7,963,939
-0.45(-4.73%)
Oct 28, 2011
9.567
9.885
9.455
9.598
9,782,213
+0.10(+1.01%)
Oct 27, 2011
9.311
9.567
9.192
9.503
14,850,106
+0.81(+9.26%)
Oct 26, 2011
8.594
8.961
8.275
8.698
12,557,197
+0.34(+4.10%)
Oct 25, 2011
8.650
8.650
8.323
8.355
8,259,359
-0.45(-5.16%)
Oct 24, 2011
8.275
8.817
8.235
8.809
10,857,122
+0.77(+9.62%)
Oct 21, 2011
7.853
8.315
7.717
8.036
13,175,832
+0.40(+5.22%)
Oct 20, 2011
7.813
7.890
7.466
7.637
10,978,052
-0.28(-3.52%)
Oct 19, 2011
8.419
8.546
7.892
7.916
10,758,259
-0.68(-7.88%)
Oct 18, 2011
8.570
8.666
8.012
8.594
14,488,866
-0.18(-2.00%)
Oct 17, 2011
8.570
8.913
8.490
8.769
10,876,789
+0.07(+0.82%)
Oct 14, 2011
8.737
8.801
8.411
8.698
9,175,636
+0.14(+1.68%)
Oct 13, 2011
8.618
8.825
8.104
8.554
14,848,240
-0.22(-2.45%)
Oct 12, 2011
8.530
9.064
8.379
8.769
20,838,918
+0.53(+6.49%)
Oct 11, 2011
8.052
8.446
7.980
8.235
13,576,607
+0.08(+0.98%)
Oct 10, 2011
7.701
8.323
7.661
8.155
14,038,600
+0.61(+8.14%)
Oct 07, 2011
8.092
8.100
7.318
7.542
16,194,717
-0.08(-1.05%)
Oct 06, 2011
7.621
7.754
7.015
7.621
18,669,620
+0.96(+14.49%)
Oct 05, 2011
6.457
6.736
6.266
6.657
13,415,651
+0.27(+4.24%)
Oct 04, 2011
5.836
6.481
5.620
6.386
15,432,401
+0.50(+8.54%)
Oct 03, 2011
6.170
6.433
5.844
5.883
14,086,353
-0.74(-11.19%)
Sep 30, 2011
6.832
7.007
6.497
6.625
10,504,473
-0.56(-7.77%)
Sep 29, 2011
8.116
8.195
7.095
7.183
17,654,052
-0.73(-9.26%)
Sep 28, 2011
8.267
8.434
7.892
7.916
11,769,189
-0.44(-5.25%)
Sep 27, 2011
8.211
8.626
8.211
8.355
11,370,541
+0.50(+6.40%)
Sep 26, 2011
8.179
8.195
7.510
7.853
12,999,131
-0.27(-3.34%)
Sep 23, 2011
7.725
8.434
7.653
8.124
10,928,393
+0.39(+5.05%)
Sep 22, 2011
7.853
8.259
7.573
7.733
17,578,500
-0.49(-5.92%)
Sep 21, 2011
9.008
9.128
8.171
8.219
14,695,826
-0.77(-8.52%)
Sep 20, 2011
9.399
9.551
8.913
8.985
13,500,042
-0.47(-4.97%)
Sep 19, 2011
8.849
9.543
8.817
9.455
7,366,653
+0.28(+3.04%)
Sep 16, 2011
9.120
9.287
9.001
9.176
4,353,771
+0.00(+0.00%)
Sep 15, 2011
9.343
9.399
8.809
9.176
8,981,155
-0.07(-0.78%)
Sep 14, 2011
9.590
9.686
9.208
9.248
10,484,328
-0.29(-3.01%)
Sep 13, 2011
9.574
9.770
9.399
9.535
12,390,575
-0.03(-0.33%)
Sep 12, 2011
9.351
9.822
9.208
9.567
9,322,021
-0.10(-0.99%)
Sep 09, 2011
9.997
10.14
9.519
9.662
5,917,071
-0.40(-3.96%)
Sep 08, 2011
10.05
10.32
9.980
10.06
4,652,645
-0.18(-1.71%)
Sep 07, 2011
10.34
10.36
10.12
10.24
6,049,682
+0.30(+3.05%)
Sep 06, 2011
9.367
9.981
9.287
9.933
7,607,515
+0.10(+0.97%)
Sep 02, 2011
9.861
10.20
9.766
9.838
8,636,714
-0.40(-3.89%)
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.