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
Applied Materials
(NQ:
AMAT
)
215.08
-1.46 (-0.67%)
Streaming Delayed Price
Updated: 4:00 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 31, 2012
9.704
9.859
9.674
9.796
13,062,192
+0.18(+1.92%)
Aug 30, 2012
9.729
9.744
9.595
9.612
11,848,104
-0.19(-1.97%)
Aug 29, 2012
9.746
9.855
9.654
9.804
11,501,204
+0.07(+0.69%)
Aug 27, 2012
9.880
9.888
9.712
9.737
15,274,711
-0.13(-1.27%)
Aug 24, 2012
9.830
9.888
9.771
9.863
13,098,388
-0.02(-0.21%)
Aug 23, 2012
9.855
9.930
9.788
9.884
12,823,325
+0.01(+0.13%)
Aug 22, 2012
9.888
9.964
9.821
9.871
15,716,884
+0.00(+0.00%)
Aug 21, 2012
9.964
10.05
9.830
9.871
14,849,188
-0.08(-0.84%)
Aug 20, 2012
9.947
9.997
9.880
9.955
13,498,277
-0.02(-0.25%)
Aug 17, 2012
9.964
9.980
9.830
9.980
14,377,728
+0.02(+0.17%)
Aug 16, 2012
9.431
10.02
9.398
9.964
31,154,724
+0.15(+1.53%)
Aug 15, 2012
9.756
9.905
9.747
9.814
11,118,429
+0.07(+0.77%)
Aug 14, 2012
9.897
9.939
9.714
9.739
10,856,921
-0.08(-0.85%)
Aug 13, 2012
9.905
9.939
9.781
9.822
10,306,504
-0.12(-1.17%)
Aug 10, 2012
9.880
9.955
9.814
9.939
9,360,919
+0.05(+0.50%)
Aug 09, 2012
9.897
9.980
9.855
9.889
14,185,612
-0.02(-0.25%)
Aug 08, 2012
9.781
9.947
9.739
9.914
10,764,605
+0.04(+0.42%)
Aug 07, 2012
9.639
9.889
9.523
9.872
24,600,170
+0.49(+5.23%)
Aug 06, 2012
9.390
9.539
9.356
9.381
14,213,430
+0.05(+0.53%)
Aug 03, 2012
9.207
9.356
9.148
9.331
10,217,997
+0.25(+2.75%)
Aug 02, 2012
8.966
9.234
8.916
9.082
14,273,864
+0.00(+0.00%)
Aug 01, 2012
9.099
9.132
8.974
9.082
12,371,302
+0.02(+0.28%)
Jul 31, 2012
9.024
9.157
9.015
9.057
11,337,069
+0.06(+0.65%)
Jul 30, 2012
9.115
9.148
8.957
8.999
15,487,492
-0.06(-0.69%)
Jul 27, 2012
8.916
9.099
8.824
9.061
13,097,597
+0.21(+2.40%)
Jul 26, 2012
8.899
8.970
8.741
8.849
13,867,845
+0.14(+1.62%)
Jul 25, 2012
8.658
8.866
8.633
8.708
18,210,390
+0.07(+0.87%)
Jul 24, 2012
8.699
8.733
8.533
8.633
12,418,221
-0.09(-1.05%)
Jul 23, 2012
8.583
8.774
8.496
8.724
13,138,782
-0.02(-0.19%)
Jul 20, 2012
8.882
8.924
8.699
8.741
14,143,915
-0.15(-1.73%)
Jul 19, 2012
8.891
9.015
8.791
8.895
15,583,278
+0.01(+0.14%)
Jul 18, 2012
8.600
8.891
8.600
8.882
13,498,952
+0.24(+2.79%)
Jul 17, 2012
8.666
8.708
8.525
8.641
12,724,374
+0.01(+0.14%)
Jul 16, 2012
8.716
8.716
8.575
8.629
9,533,831
-0.09(-1.00%)
Jul 13, 2012
8.625
8.749
8.608
8.716
12,577,560
+0.09(+1.06%)
Jul 12, 2012
8.708
8.737
8.558
8.625
17,212,536
-0.17(-1.89%)
Jul 11, 2012
8.857
8.895
8.741
8.791
13,076,289
-0.12(-1.31%)
Jul 10, 2012
8.741
9.090
8.649
8.907
27,669,266
-0.25(-2.72%)
Jul 09, 2012
9.190
9.240
9.090
9.157
11,742,684
-0.02(-0.27%)
Jul 06, 2012
9.365
9.365
9.115
9.182
15,310,660
-0.23(-2.47%)
Jul 05, 2012
9.489
9.556
9.356
9.415
14,348,707
-0.12(-1.31%)
Jul 03, 2012
9.356
9.539
9.340
9.539
5,424,831
+0.16(+1.68%)
Jul 02, 2012
9.514
9.523
9.323
9.381
10,731,701
-0.14(-1.44%)
Jun 29, 2012
9.394
9.539
9.365
9.519
13,771,219
+0.30(+3.20%)
Jun 28, 2012
9.165
9.240
9.082
9.223
12,532,616
-0.03(-0.36%)
Jun 27, 2012
9.182
9.311
9.140
9.257
9,798,176
+0.12(+1.32%)
Jun 26, 2012
9.099
9.198
9.074
9.136
14,129,856
+0.04(+0.46%)
Jun 25, 2012
9.248
9.257
9.065
9.094
16,714,906
-0.25(-2.67%)
Jun 22, 2012
9.348
9.415
9.265
9.344
28,542,058
+0.05(+0.58%)
Jun 21, 2012
9.573
9.731
9.257
9.290
22,092,616
-0.32(-3.29%)
Jun 20, 2012
9.531
9.635
9.465
9.606
27,827,454
+0.31(+3.36%)
Jun 19, 2012
9.198
9.356
9.148
9.294
14,076,525
+0.15(+1.59%)
Jun 18, 2012
9.099
9.198
9.074
9.148
13,756,096
+0.01(+0.09%)
Jun 15, 2012
9.007
9.165
8.874
9.140
22,726,028
+0.17(+1.95%)
Jun 14, 2012
8.966
9.015
8.857
8.966
16,079,922
+0.02(+0.19%)
Jun 13, 2012
8.974
9.099
8.916
8.949
14,897,994
-0.06(-0.65%)
Jun 12, 2012
8.824
9.024
8.799
9.007
16,039,893
+0.20(+2.31%)
Jun 11, 2012
9.065
9.065
8.799
8.803
14,002,662
-0.15(-1.63%)
Jun 08, 2012
8.807
8.981
8.783
8.949
14,145,529
+0.12(+1.41%)
Jun 07, 2012
8.957
8.982
8.791
8.824
20,860,478
-0.03(-0.33%)
Jun 06, 2012
8.641
8.874
8.641
8.853
19,487,790
+0.30(+3.50%)
Jun 05, 2012
8.367
8.583
8.367
8.554
19,704,872
+0.15(+1.83%)
Jun 04, 2012
8.383
8.450
8.304
8.400
17,989,484
+0.08(+0.95%)
Jun 01, 2012
8.475
8.541
8.292
8.321
34,139,760
-0.27(-3.15%)
May 31, 2012
8.691
8.699
8.533
8.591
25,938,248
-0.11(-1.24%)
May 30, 2012
8.807
8.874
8.683
8.699
23,357,308
-0.21(-2.33%)
May 29, 2012
8.849
8.957
8.791
8.907
16,000,696
+0.14(+1.61%)
May 25, 2012
8.658
8.841
8.649
8.766
12,117,792
+0.13(+1.54%)
May 24, 2012
8.866
8.899
8.533
8.633
25,170,810
-0.24(-2.72%)
May 23, 2012
8.807
8.916
8.658
8.874
19,717,580
+0.11(+1.23%)
May 22, 2012
8.758
8.882
8.566
8.766
17,798,862
-0.02(-0.28%)
May 21, 2012
8.543
8.811
8.543
8.791
20,754,906
+0.25(+2.90%)
May 18, 2012
8.626
8.799
8.535
8.543
19,842,562
-0.10(-1.15%)
May 17, 2012
8.799
8.853
8.642
8.642
17,623,366
-0.15(-1.69%)
May 16, 2012
8.923
8.989
8.783
8.791
14,804,850
-0.12(-1.39%)
May 15, 2012
8.972
9.096
8.890
8.915
15,390,941
-0.12(-1.28%)
May 14, 2012
8.997
9.104
8.948
9.030
10,866,165
-0.02(-0.27%)
May 11, 2012
9.104
9.195
9.046
9.055
19,089,184
-0.07(-0.72%)
May 10, 2012
9.187
9.261
9.063
9.121
19,441,084
-0.02(-0.18%)
May 09, 2012
9.079
9.203
8.989
9.137
14,609,769
-0.07(-0.72%)
May 08, 2012
9.145
9.244
9.038
9.203
16,642,164
-0.02(-0.27%)
May 07, 2012
9.220
9.277
9.162
9.228
15,185,781
-0.07(-0.80%)
May 04, 2012
9.484
9.484
9.261
9.302
16,688,015
-0.21(-2.17%)
May 03, 2012
9.731
9.743
9.492
9.508
14,136,198
-0.23(-2.33%)
May 02, 2012
9.756
9.764
9.665
9.735
12,203,863
-0.05(-0.46%)
May 01, 2012
9.904
9.945
9.772
9.780
13,044,873
-0.11(-1.08%)
Apr 30, 2012
9.888
9.978
9.863
9.888
10,241,669
-0.03(-0.33%)
Apr 27, 2012
9.846
9.937
9.797
9.921
13,059,228
+0.07(+0.75%)
Apr 26, 2012
9.624
9.904
9.607
9.846
14,499,287
+0.25(+2.62%)
Apr 25, 2012
9.533
9.640
9.508
9.595
10,733,567
+0.12(+1.26%)
Apr 24, 2012
9.558
9.607
9.451
9.475
13,166,771
-0.07(-0.78%)
Apr 23, 2012
9.574
9.591
9.467
9.550
15,177,558
-0.16(-1.61%)
Apr 20, 2012
9.822
9.888
9.706
9.706
12,272,109
-0.08(-0.80%)
Apr 19, 2012
9.772
9.937
9.747
9.785
11,892,885
+0.01(+0.13%)
Apr 18, 2012
9.879
9.879
9.739
9.772
13,352,438
-0.15(-1.50%)
Apr 17, 2012
9.822
10.00
9.805
9.921
12,595,193
+0.14(+1.43%)
Apr 16, 2012
9.764
9.838
9.657
9.780
11,994,717
+0.05(+0.51%)
Apr 13, 2012
9.888
9.962
9.723
9.731
10,934,254
-0.22(-2.20%)
Apr 12, 2012
9.830
10.02
9.780
9.950
10,278,934
+0.12(+1.26%)
Apr 11, 2012
9.756
9.896
9.731
9.826
12,369,157
+0.14(+1.40%)
Apr 10, 2012
9.731
9.846
9.640
9.690
16,810,320
-0.09(-0.93%)
Apr 09, 2012
9.780
9.846
9.723
9.780
16,158,387
-0.14(-1.41%)
Apr 05, 2012
9.929
10.03
9.896
9.921
14,379,058
-0.02(-0.25%)
Apr 04, 2012
9.978
10.08
9.896
9.945
19,227,860
-0.15(-1.47%)
Apr 03, 2012
10.23
10.33
10.08
10.09
18,478,968
-0.21(-2.08%)
Apr 02, 2012
10.27
10.35
10.18
10.31
15,134,622
+0.05(+0.44%)
Mar 30, 2012
10.37
10.37
10.23
10.26
13,687,751
-0.03(-0.28%)
Mar 29, 2012
10.19
10.30
10.12
10.29
15,486,477
+0.02(+0.16%)
Mar 28, 2012
10.53
10.56
10.14
10.28
27,030,040
-0.30(-2.81%)
Mar 27, 2012
10.68
10.71
10.56
10.57
16,385,696
-0.12(-1.08%)
Mar 26, 2012
10.56
10.72
10.54
10.69
15,499,194
+0.22(+2.13%)
Mar 23, 2012
10.43
10.50
10.34
10.46
13,749,396
+0.03(+0.32%)
Mar 22, 2012
10.45
10.48
10.28
10.43
18,080,346
-0.06(-0.55%)
Mar 21, 2012
10.47
10.63
10.43
10.49
11,819,651
+0.01(+0.08%)
Mar 20, 2012
10.51
10.58
10.45
10.48
14,923,375
-0.10(-0.94%)
Mar 19, 2012
10.56
10.67
10.51
10.58
11,357,242
+0.01(+0.08%)
Mar 16, 2012
10.51
10.66
10.48
10.57
20,493,066
+0.02(+0.23%)
Mar 15, 2012
10.38
10.62
10.37
10.55
14,526,418
+0.21(+1.99%)
Mar 14, 2012
10.32
10.44
10.30
10.34
16,360,513
+0.03(+0.32%)
Mar 13, 2012
10.30
10.37
10.22
10.31
18,149,386
+0.10(+1.01%)
Mar 12, 2012
10.19
10.24
10.09
10.21
12,466,426
+0.00(+0.04%)
Mar 09, 2012
10.04
10.23
9.978
10.20
13,033,783
+0.15(+1.52%)
Mar 08, 2012
10.05
10.14
9.962
10.05
18,893,514
+0.07(+0.70%)
Mar 07, 2012
9.921
10.08
9.912
9.978
18,042,076
+0.08(+0.79%)
Mar 06, 2012
9.838
10.06
9.838
9.900
23,344,780
-0.02(-0.21%)
Mar 05, 2012
10.02
10.04
9.830
9.921
22,720,158
-0.16(-1.55%)
Mar 02, 2012
10.08
10.23
10.00
10.08
26,605,346
-0.02(-0.16%)
Mar 01, 2012
10.14
10.20
10.03
10.09
18,567,640
-0.01(-0.08%)
Feb 29, 2012
10.34
10.36
10.07
10.10
26,836,482
-0.26(-2.47%)
Feb 28, 2012
10.32
10.50
10.29
10.36
19,005,844
+0.02(+0.24%)
Feb 27, 2012
10.35
10.49
10.29
10.33
19,094,294
-0.08(-0.79%)
Feb 24, 2012
10.50
10.58
10.39
10.42
12,437,500
-0.09(-0.86%)
Feb 23, 2012
10.63
10.65
10.32
10.51
21,747,294
-0.13(-1.24%)
Feb 22, 2012
10.47
10.67
10.47
10.64
27,434,100
+0.16(+1.50%)
Feb 21, 2012
10.73
10.74
10.39
10.48
26,000,650
-0.16(-1.55%)
Feb 17, 2012
11.36
11.42
10.63
10.65
41,420,400
-0.18(-1.67%)
Feb 16, 2012
10.61
10.84
10.59
10.83
17,193,678
+0.25(+2.40%)
Feb 15, 2012
10.56
10.74
10.52
10.57
13,786,440
+0.02(+0.23%)
Feb 14, 2012
10.61
10.65
10.40
10.55
18,167,104
-0.05(-0.46%)
Feb 13, 2012
10.69
10.76
10.49
10.60
12,105,582
-0.02(-0.15%)
Feb 10, 2012
10.63
10.74
10.54
10.61
12,740,854
-0.13(-1.22%)
Feb 09, 2012
10.65
10.76
10.58
10.74
13,937,698
+0.09(+0.85%)
Feb 08, 2012
10.42
10.73
10.42
10.65
21,826,364
+0.21(+2.04%)
Feb 07, 2012
10.35
10.49
10.29
10.44
10,717,901
+0.11(+1.03%)
Feb 06, 2012
10.44
10.45
10.20
10.33
17,507,154
-0.15(-1.41%)
Feb 03, 2012
10.50
10.56
10.42
10.48
13,479,406
+0.12(+1.19%)
Feb 02, 2012
10.29
10.45
10.29
10.36
13,682,448
+0.06(+0.56%)
Feb 01, 2012
10.20
10.37
10.12
10.30
17,919,192
+0.24(+2.40%)
Jan 31, 2012
9.982
10.11
9.925
10.06
18,341,394
+0.18(+1.78%)
Jan 30, 2012
9.909
9.958
9.819
9.884
19,417,848
-0.14(-1.39%)
Jan 27, 2012
10.16
10.26
9.983
10.02
23,166,738
-0.14(-1.37%)
Jan 26, 2012
10.19
10.36
10.07
10.16
18,021,114
+0.03(+0.32%)
Jan 25, 2012
10.10
10.20
9.982
10.13
13,103,538
+0.05(+0.45%)
Jan 24, 2012
10.02
10.17
9.933
10.08
10,148,690
+0.07(+0.69%)
Jan 23, 2012
10.19
10.22
9.929
10.02
22,941,628
-0.20(-2.00%)
Jan 20, 2012
10.15
10.29
10.09
10.22
24,053,410
+0.13(+1.30%)
Jan 19, 2012
9.991
10.18
9.958
10.09
18,853,666
+0.16(+1.57%)
Jan 18, 2012
9.745
9.982
9.704
9.933
24,733,752
+0.28(+2.93%)
Jan 17, 2012
9.671
9.761
9.614
9.651
29,204,216
+0.23(+2.39%)
Jan 13, 2012
9.630
9.646
9.384
9.425
17,590,270
-0.25(-2.54%)
Jan 12, 2012
9.679
9.712
9.532
9.671
15,334,356
+0.07(+0.77%)
Jan 11, 2012
9.507
9.737
9.458
9.597
17,915,466
+0.09(+0.95%)
Jan 10, 2012
9.401
9.597
9.376
9.507
30,774,698
+0.21(+2.29%)
Jan 09, 2012
9.081
9.319
9.032
9.294
27,194,062
+0.27(+3.00%)
Jan 06, 2012
8.892
9.040
8.794
9.024
19,739,700
+0.15(+1.66%)
Jan 05, 2012
8.786
8.884
8.720
8.876
17,072,968
+0.06(+0.65%)
Jan 04, 2012
8.778
8.819
8.696
8.819
12,898,777
+0.04(+0.47%)
Dec 30, 2011
8.856
8.884
8.770
8.778
7,966,603
+0.02(+0.28%)
Dec 29, 2011
8.770
8.843
8.704
8.753
9,874,351
+0.05(+0.61%)
Dec 28, 2011
8.901
8.933
8.679
8.700
11,628,989
-0.18(-1.99%)
Dec 27, 2011
8.819
8.974
8.810
8.876
10,850,716
+0.01(+0.09%)
Dec 23, 2011
8.638
8.868
8.630
8.868
15,298,130
+0.51(+6.08%)
Dec 21, 2011
8.540
8.565
8.335
8.360
28,581,048
-0.18(-2.06%)
Dec 20, 2011
8.450
8.712
8.450
8.536
32,003,406
+0.23(+2.81%)
Dec 19, 2011
8.466
8.606
8.290
8.302
14,420,769
-0.16(-1.94%)
Dec 16, 2011
8.433
8.614
8.388
8.466
21,501,254
+0.11(+1.37%)
Dec 15, 2011
8.606
8.622
8.339
8.352
21,145,688
-0.11(-1.36%)
Dec 14, 2011
8.597
8.630
8.458
8.466
18,183,652
-0.14(-1.62%)
Dec 13, 2011
8.663
8.737
8.548
8.606
32,617,832
-0.02(-0.19%)
Dec 12, 2011
9.032
9.048
8.581
8.622
26,542,986
-0.56(-6.07%)
Dec 09, 2011
8.958
9.245
8.851
9.179
14,614,793
+0.24(+2.66%)
Dec 08, 2011
9.179
9.253
8.933
8.942
17,377,886
-0.28(-3.02%)
Dec 07, 2011
9.114
9.294
8.966
9.220
20,686,468
+0.13(+1.44%)
Dec 06, 2011
9.065
9.155
9.007
9.089
14,320,236
+0.08(+0.91%)
Dec 05, 2011
9.024
9.081
8.901
9.007
16,715,504
+0.13(+1.48%)
Dec 02, 2011
8.933
9.077
8.851
8.876
18,466,818
+0.05(+0.56%)
Dec 01, 2011
8.794
8.884
8.659
8.827
17,631,070
-0.01(-0.09%)
Nov 30, 2011
8.606
8.851
8.556
8.835
29,576,180
+0.43(+5.17%)
Nov 29, 2011
8.548
8.573
8.368
8.401
21,660,484
-0.12(-1.44%)
Nov 28, 2011
8.589
8.696
8.442
8.524
21,371,460
+0.20(+2.36%)
Nov 25, 2011
8.376
8.548
8.327
8.327
10,361,870
-0.04(-0.49%)
Nov 23, 2011
8.589
8.597
8.335
8.368
22,244,178
-0.30(-3.41%)
Nov 22, 2011
8.876
8.966
8.618
8.663
23,496,078
-0.26(-2.94%)
Nov 21, 2011
9.040
9.097
8.851
8.925
20,644,478
-0.21(-2.33%)
Nov 18, 2011
9.334
9.374
9.057
9.138
19,894,536
-0.24(-2.60%)
Nov 17, 2011
9.789
9.887
9.212
9.382
35,610,404
-0.76(-7.54%)
Nov 16, 2011
10.09
10.38
10.07
10.15
20,035,070
-0.14(-1.34%)
Nov 15, 2011
10.00
10.36
9.960
10.29
14,410,696
+0.08(+0.80%)
Nov 14, 2011
10.32
10.42
10.11
10.20
12,788,361
-0.15(-1.49%)
Nov 11, 2011
10.11
10.42
10.03
10.36
15,029,284
+0.39(+3.92%)
Nov 10, 2011
9.976
10.08
9.822
9.968
14,186,523
+0.09(+0.91%)
Nov 09, 2011
10.09
10.09
9.846
9.879
20,761,670
-0.41(-3.96%)
Nov 08, 2011
10.17
10.29
10.09
10.29
14,567,688
+0.19(+1.89%)
Nov 07, 2011
10.06
10.13
9.920
10.09
13,189,699
-0.01(-0.12%)
Nov 04, 2011
10.02
10.20
9.895
10.11
11,588,065
+0.05(+0.49%)
Nov 03, 2011
9.863
10.11
9.684
10.06
16,409,668
+0.26(+2.66%)
Nov 02, 2011
9.765
9.879
9.684
9.797
15,471,765
+0.10(+1.01%)
Nov 01, 2011
9.773
9.858
9.667
9.700
19,743,968
-0.33(-3.25%)
Oct 31, 2011
10.17
10.27
10.03
10.03
16,832,406
-0.24(-2.38%)
Oct 28, 2011
10.15
10.27
10.01
10.27
14,999,388
+0.07(+0.64%)
Oct 27, 2011
9.797
10.25
9.797
10.20
22,372,632
+0.57(+5.91%)
Oct 26, 2011
9.675
9.765
9.448
9.635
15,406,359
+0.07(+0.68%)
Oct 25, 2011
9.553
9.765
9.553
9.570
14,501,036
-0.14(-1.42%)
Oct 24, 2011
9.578
9.757
9.549
9.708
14,176,307
+0.20(+2.05%)
Oct 21, 2011
9.293
9.635
9.293
9.513
19,108,762
+0.29(+3.18%)
Oct 20, 2011
9.309
9.333
8.959
9.220
15,640,072
-0.12(-1.31%)
Oct 19, 2011
9.496
9.553
9.309
9.342
13,461,468
-0.15(-1.54%)
Oct 18, 2011
9.415
9.521
9.171
9.488
21,851,186
+0.22(+2.37%)
Oct 17, 2011
9.382
9.403
9.220
9.269
20,796,036
-0.17(-1.81%)
Oct 14, 2011
9.505
9.505
9.244
9.439
16,935,312
+0.02(+0.17%)
Oct 13, 2011
9.179
9.462
9.122
9.423
22,150,690
+0.23(+2.48%)
Oct 12, 2011
9.024
9.277
9.000
9.195
20,518,064
+0.26(+2.91%)
Oct 11, 2011
8.951
9.016
8.845
8.935
14,688,571
-0.02(-0.27%)
Oct 10, 2011
8.878
9.037
8.821
8.959
16,194,248
+0.24(+2.80%)
Oct 07, 2011
8.805
8.910
8.626
8.715
19,897,348
-0.03(-0.37%)
Oct 06, 2011
8.748
8.805
8.504
8.748
22,589,166
+0.13(+1.56%)
Oct 05, 2011
8.349
8.626
8.203
8.613
20,527,932
+0.26(+3.07%)
Oct 04, 2011
7.893
8.357
7.893
8.357
28,712,652
+0.34(+4.26%)
Oct 03, 2011
8.357
8.479
8.015
8.015
30,110,480
-0.41(-4.88%)
Sep 30, 2011
8.577
8.674
8.422
8.426
22,230,368
-0.22(-2.50%)
Sep 29, 2011
8.772
8.797
8.463
8.642
31,116,846
+0.01(+0.14%)
Sep 28, 2011
8.837
8.894
8.585
8.630
23,423,350
-0.15(-1.71%)
Sep 27, 2011
8.609
9.041
8.544
8.780
30,996,408
+0.33(+3.95%)
Sep 26, 2011
8.666
8.691
8.300
8.447
30,800,406
-0.17(-1.98%)
Sep 23, 2011
8.349
8.772
8.292
8.618
21,114,122
+0.19(+2.22%)
Sep 22, 2011
8.666
8.679
8.308
8.430
31,371,348
-0.40(-4.52%)
Sep 21, 2011
9.073
9.155
8.829
8.829
21,665,590
-0.23(-2.52%)
Sep 20, 2011
9.122
9.334
9.028
9.057
16,172,944
-0.08(-0.89%)
Sep 19, 2011
9.114
9.195
9.033
9.138
16,805,524
-0.28(-2.94%)
Sep 16, 2011
9.513
9.594
9.358
9.415
21,029,642
-0.08(-0.86%)
Sep 15, 2011
9.456
9.529
9.325
9.496
25,422,108
+0.35(+3.78%)
Sep 14, 2011
9.008
9.260
8.959
9.151
30,154,862
+0.18(+2.04%)
Sep 13, 2011
8.894
9.008
8.870
8.967
27,301,756
+0.13(+1.47%)
Sep 12, 2011
8.658
8.845
8.642
8.837
21,437,902
+0.11(+1.26%)
Sep 09, 2011
8.700
9.041
8.683
8.727
22,683,800
-0.10(-1.15%)
Sep 08, 2011
8.967
9.146
8.813
8.829
20,988,972
-0.20(-2.16%)
Sep 07, 2011
8.845
9.024
8.837
9.024
23,249,626
+0.34(+3.94%)
Sep 06, 2011
8.609
8.715
8.544
8.683
20,636,742
-0.14(-1.57%)
Sep 02, 2011
8.862
8.919
8.788
8.821
14,735,662
-0.18(-1.99%)
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.