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
Ultrapro S&P 500 3X ETF
(NY:
UPRO
)
70.17
+1.80 (+2.63%)
Official Closing Price
Updated: 8:00 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 (%)
Sep 30, 2011
1.914
1.965
1.845
1.853
146,891,632
-0.14(-7.13%)
Sep 29, 2011
2.047
2.077
1.890
1.995
146,354,640
+0.05(+2.58%)
Sep 28, 2011
2.091
2.127
1.941
1.945
126,870,704
-0.12(-6.03%)
Sep 27, 2011
2.128
2.182
2.041
2.070
144,786,640
+0.06(+3.16%)
Sep 26, 2011
1.929
2.017
1.849
2.006
176,634,672
+0.13(+7.21%)
Sep 23, 2011
1.807
1.906
1.802
1.871
127,672,112
+0.03(+1.51%)
Sep 22, 2011
1.866
1.915
1.763
1.843
228,374,768
-0.19(-9.48%)
Sep 21, 2011
2.244
2.264
2.033
2.036
155,225,392
-0.20(-9.12%)
Sep 20, 2011
2.278
2.343
2.233
2.241
125,474,216
-0.01(-0.29%)
Sep 19, 2011
2.204
2.284
2.159
2.247
148,230,320
-0.07(-2.96%)
Sep 16, 2011
2.304
2.342
2.251
2.316
112,299,896
+0.04(+1.70%)
Sep 15, 2011
2.233
2.279
2.177
2.277
137,243,568
+0.11(+5.24%)
Sep 14, 2011
2.110
2.239
2.026
2.164
141,135,344
+0.09(+4.28%)
Sep 13, 2011
2.041
2.101
2.000
2.075
134,289,904
+0.05(+2.49%)
Sep 12, 2011
1.910
2.028
1.890
2.024
140,827,328
+0.04(+1.89%)
Sep 09, 2011
2.081
2.103
1.952
1.987
166,805,840
-0.17(-7.74%)
Sep 08, 2011
2.183
2.261
2.140
2.154
125,867,888
-0.07(-3.14%)
Sep 07, 2011
2.147
2.227
2.124
2.223
99,266,288
+0.17(+8.39%)
Sep 06, 2011
1.914
2.060
1.914
2.051
135,249,536
-0.05(-2.21%)
Sep 02, 2011
2.132
2.167
2.074
2.098
112,242,248
-0.17(-7.69%)
Sep 01, 2011
2.351
2.410
2.264
2.273
115,432,240
-0.07(-2.78%)
Aug 31, 2011
2.359
2.420
2.294
2.338
135,043,616
+0.03(+1.24%)
Aug 30, 2011
2.267
2.358
2.217
2.309
120,047,368
+0.01(+0.53%)
Aug 29, 2011
2.200
2.300
2.195
2.297
83,172,336
+0.18(+8.63%)
Aug 26, 2011
1.995
2.143
1.901
2.114
145,962,464
+0.09(+4.39%)
Aug 25, 2011
2.160
2.196
2.005
2.026
126,304,328
-0.10(-4.57%)
Aug 24, 2011
2.024
2.130
2.009
2.122
116,934,992
+0.09(+4.31%)
Aug 23, 2011
1.876
2.041
1.847
2.035
125,235,760
+0.18(+9.59%)
Aug 22, 2011
1.975
1.977
1.839
1.857
112,166,744
+0.00(+0.13%)
Aug 19, 2011
1.867
2.015
1.844
1.854
128,227,072
-0.09(-4.63%)
Aug 18, 2011
2.059
2.065
1.885
1.944
165,236,496
-0.29(-13.04%)
Aug 17, 2011
2.268
2.322
2.184
2.236
98,788,888
+0.01(+0.27%)
Aug 16, 2011
2.225
2.295
2.158
2.230
123,141,920
-0.06(-2.44%)
Aug 15, 2011
2.213
2.296
2.202
2.286
96,841,608
+0.13(+5.97%)
Aug 12, 2011
2.172
2.213
2.110
2.157
153,287,264
+0.05(+2.20%)
Aug 11, 2011
1.911
2.191
1.894
2.110
110,064,976
+0.25(+13.34%)
Aug 10, 2011
2.025
2.080
1.846
1.862
171,291,552
-0.28(-13.13%)
Aug 09, 2011
2.300
2.154
1.785
2.143
182,926,048
+0.26(+13.91%)
Aug 08, 2011
2.156
2.242
1.875
1.882
188,444,912
-0.46(-19.75%)
Aug 05, 2011
2.443
2.462
2.157
2.345
170,541,088
-0.01(-0.43%)
Aug 04, 2011
2.626
2.641
2.343
2.355
146,445,536
-0.39(-14.15%)
Aug 03, 2011
2.710
2.750
2.574
2.743
117,357,736
+0.04(+1.42%)
Aug 02, 2011
2.859
2.903
2.699
2.705
108,046,816
-0.22(-7.41%)
Aug 01, 2011
3.067
3.073
2.837
2.921
95,483,008
-0.04(-1.39%)
Jul 29, 2011
2.933
3.045
2.893
2.962
77,544,552
-0.07(-2.15%)
Jul 28, 2011
3.050
3.130
3.009
3.027
46,640,400
-0.03(-0.87%)
Jul 27, 2011
3.197
3.197
3.039
3.054
61,987,872
-0.20(-6.01%)
Jul 26, 2011
3.278
3.295
3.226
3.249
31,487,444
-0.04(-1.11%)
Jul 25, 2011
3.247
3.335
3.237
3.286
30,124,388
-0.06(-1.67%)
Jul 22, 2011
3.339
3.352
3.324
3.342
32,626,784
+0.01(+0.24%)
Jul 21, 2011
3.253
3.359
3.237
3.333
50,929,836
+0.13(+4.12%)
Jul 20, 2011
3.233
3.239
3.186
3.201
31,581,846
-0.01(-0.18%)
Jul 19, 2011
3.111
3.219
3.109
3.207
42,531,740
+0.15(+4.80%)
Jul 18, 2011
3.093
3.107
2.991
3.060
52,530,848
-0.07(-2.33%)
Jul 15, 2011
3.134
3.150
3.074
3.133
45,660,440
+0.05(+1.48%)
Jul 14, 2011
3.176
3.216
3.067
3.088
77,356,872
-0.07(-2.11%)
Jul 13, 2011
3.166
3.247
3.128
3.154
38,478,752
+0.03(+1.10%)
Jul 12, 2011
3.138
3.217
3.115
3.120
54,664,780
-0.05(-1.49%)
Jul 11, 2011
3.216
3.249
3.137
3.167
60,699,160
-0.18(-5.28%)
Jul 08, 2011
3.299
3.344
3.263
3.344
49,715,064
-0.08(-2.21%)
Jul 07, 2011
3.399
3.439
3.378
3.419
40,781,724
+0.11(+3.42%)
Jul 06, 2011
3.272
3.321
3.247
3.306
35,622,452
+0.01(+0.38%)
Jul 05, 2011
3.296
3.319
3.267
3.293
33,185,954
-0.01(-0.40%)
Jul 01, 2011
3.168
3.319
3.153
3.307
29,192,818
+0.14(+4.49%)
Jun 30, 2011
3.109
3.181
3.099
3.165
26,888,534
+0.09(+2.79%)
Jun 29, 2011
3.043
3.092
3.009
3.079
35,062,712
+0.08(+2.60%)
Jun 28, 2011
2.922
3.001
2.912
3.001
23,841,580
+0.11(+3.90%)
Jun 27, 2011
2.818
2.921
2.804
2.888
26,371,860
+0.07(+2.61%)
Jun 24, 2011
2.916
2.920
2.802
2.815
50,001,880
-0.10(-3.48%)
Jun 23, 2011
2.836
2.919
2.771
2.916
73,860,104
-0.03(-0.92%)
Jun 22, 2011
2.968
3.020
2.936
2.943
29,431,296
-0.05(-1.71%)
Jun 21, 2011
2.923
3.012
2.911
2.994
36,001,936
+0.11(+3.97%)
Jun 20, 2011
2.870
2.894
2.858
2.880
33,140,462
+0.05(+1.65%)
Jun 17, 2011
2.894
2.894
2.807
2.833
36,663,900
+0.03(+0.99%)
Jun 16, 2011
2.795
2.853
2.745
2.805
44,019,656
+0.01(+0.52%)
Jun 15, 2011
2.873
2.900
2.769
2.791
57,192,388
-0.16(-5.33%)
Jun 14, 2011
2.917
2.978
2.916
2.948
28,895,304
+0.11(+3.81%)
Jun 13, 2011
2.852
2.875
2.798
2.840
25,434,124
+0.00(+0.17%)
Jun 10, 2011
2.916
2.926
2.811
2.835
50,597,080
-0.12(-4.02%)
Jun 09, 2011
2.916
2.993
2.896
2.953
19,962,160
+0.06(+2.11%)
Jun 08, 2011
2.917
2.945
2.876
2.893
34,006,236
-0.03(-1.19%)
Jun 07, 2011
2.984
3.005
2.924
2.927
24,171,534
-0.01(-0.23%)
Jun 06, 2011
3.011
3.027
2.924
2.934
27,186,296
-0.10(-3.30%)
Jun 03, 2011
3.010
3.103
3.008
3.034
34,421,452
-0.12(-3.73%)
May 24, 2011
3.186
3.205
3.131
3.152
20,638,190
-0.00(-0.14%)
May 23, 2011
3.150
3.186
3.123
3.156
26,959,012
-0.12(-3.52%)
May 20, 2011
3.324
3.338
3.254
3.271
25,200,500
-0.08(-2.43%)
May 19, 2011
3.359
3.376
3.298
3.353
20,476,110
+0.02(+0.65%)
May 18, 2011
3.244
3.336
3.225
3.331
18,045,010
+0.09(+2.70%)
May 17, 2011
3.204
3.253
3.164
3.243
24,844,272
+0.00(+0.00%)
May 16, 2011
3.264
3.348
3.226
3.243
20,618,256
-0.06(-1.79%)
May 13, 2011
3.392
3.403
3.272
3.302
25,629,164
-0.08(-2.42%)
May 12, 2011
3.310
3.404
3.260
3.384
25,447,942
+0.05(+1.45%)
May 11, 2011
3.432
3.432
3.291
3.336
32,400,962
-0.11(-3.29%)
May 10, 2011
3.395
3.464
3.381
3.449
19,299,080
+0.08(+2.51%)
May 09, 2011
3.327
3.387
3.306
3.365
15,852,733
+0.05(+1.40%)
May 06, 2011
3.377
3.426
3.283
3.319
32,222,860
+0.03(+1.06%)
May 05, 2011
3.313
3.378
3.233
3.284
35,612,496
-0.09(-2.60%)
May 04, 2011
3.436
3.438
3.324
3.371
26,904,260
-0.07(-1.96%)
May 03, 2011
3.459
3.475
3.387
3.439
24,002,916
-0.03(-1.00%)
May 02, 2011
3.469
3.481
3.455
3.474
25,445,070
-0.03(-0.75%)
Apr 29, 2011
3.473
3.502
3.459
3.500
17,433,218
+0.03(+0.97%)
Apr 28, 2011
3.410
3.480
3.410
3.466
19,716,676
+0.03(+0.99%)
Apr 27, 2011
3.392
3.449
3.348
3.432
23,258,984
+0.06(+1.87%)
Apr 26, 2011
3.312
3.388
3.307
3.369
21,452,230
+0.09(+2.63%)
Apr 25, 2011
3.298
3.298
3.252
3.283
14,152,144
-0.01(-0.37%)
Apr 21, 2011
3.293
3.298
3.249
3.295
16,695,500
+0.05(+1.47%)
Apr 20, 2011
3.230
3.266
3.223
3.247
30,815,896
+0.13(+4.27%)
Apr 19, 2011
3.081
3.120
3.057
3.115
15,727,775
+0.04(+1.45%)
Apr 18, 2011
3.065
3.085
2.990
3.070
37,529,796
-0.10(-3.01%)
Apr 15, 2011
3.154
3.195
3.129
3.165
27,588,710
+0.03(+0.83%)
Apr 14, 2011
3.077
3.153
3.046
3.139
23,594,138
+0.01(+0.24%)
Apr 13, 2011
3.177
3.184
3.095
3.132
22,259,412
-0.01(-0.17%)
Apr 12, 2011
3.151
3.168
3.097
3.137
32,063,206
-0.07(-2.22%)
Apr 11, 2011
3.244
3.277
3.182
3.208
16,243,805
-0.03(-0.96%)
Apr 08, 2011
3.310
3.316
3.195
3.239
21,979,058
-0.03(-0.90%)
Apr 07, 2011
3.276
3.314
3.222
3.269
32,304,902
-0.02(-0.63%)
Apr 06, 2011
3.311
3.319
3.256
3.289
21,987,504
+0.02(+0.74%)
Apr 05, 2011
3.245
3.308
3.241
3.265
22,851,418
+0.00(+0.01%)
Apr 04, 2011
3.279
3.295
3.237
3.265
18,634,342
+0.01(+0.30%)
Apr 01, 2011
3.281
3.303
3.234
3.255
24,995,058
+0.04(+1.13%)
Mar 31, 2011
3.221
3.247
3.206
3.219
14,939,415
-0.01(-0.30%)
Mar 30, 2011
3.216
3.257
3.201
3.228
22,523,866
+0.07(+2.06%)
Mar 29, 2011
3.096
3.165
3.065
3.163
23,196,602
+0.06(+1.97%)
Mar 28, 2011
3.149
3.169
3.100
3.103
28,343,366
-0.02(-0.61%)
Mar 25, 2011
3.118
3.165
3.101
3.121
27,069,188
+0.03(+0.85%)
Mar 24, 2011
3.065
3.109
3.010
3.095
30,537,624
+0.08(+2.82%)
Mar 23, 2011
2.960
3.033
2.920
3.010
25,495,216
+0.02(+0.80%)
Mar 22, 2011
3.018
3.027
2.977
2.987
24,450,598
-0.03(-0.96%)
Mar 21, 2011
3.018
3.029
2.995
3.016
21,901,028
+0.13(+4.52%)
Mar 18, 2011
2.955
2.958
2.867
2.885
31,552,550
+0.04(+1.36%)
Mar 17, 2011
2.861
2.885
2.802
2.846
31,293,494
+0.10(+3.69%)
Mar 16, 2011
2.881
2.907
2.684
2.745
73,285,504
-0.16(-5.66%)
Mar 15, 2011
2.872
2.958
2.859
2.910
46,782,024
-0.10(-3.35%)
Mar 14, 2011
3.002
3.040
2.939
3.011
29,813,428
-0.05(-1.77%)
Mar 11, 2011
2.968
3.096
2.968
3.065
30,350,532
+0.06(+2.10%)
Mar 10, 2011
3.084
3.084
2.995
3.002
37,853,856
-0.18(-5.60%)
Mar 09, 2011
3.172
3.210
3.123
3.180
23,641,586
-0.01(-0.33%)
Mar 08, 2011
3.125
3.223
3.086
3.191
23,510,238
+0.08(+2.65%)
Mar 07, 2011
3.215
3.238
3.063
3.108
28,748,678
-0.08(-2.55%)
Mar 04, 2011
3.258
3.261
3.126
3.189
41,867,152
-0.07(-2.11%)
Mar 03, 2011
3.187
3.272
3.184
3.258
29,558,136
+0.16(+5.16%)
Mar 02, 2011
3.069
3.144
3.058
3.098
41,113,064
+0.02(+0.52%)
Mar 01, 2011
3.277
3.284
3.082
3.082
60,429,704
-0.16(-5.02%)
Feb 28, 2011
3.218
3.256
3.189
3.245
31,450,422
+0.06(+1.99%)
Feb 25, 2011
3.129
3.191
3.119
3.181
27,875,898
+0.09(+2.90%)
Feb 24, 2011
3.083
3.122
3.000
3.091
2,579,114,496
-0.01(-0.36%)
Feb 23, 2011
3.144
3.169
3.035
3.103
60,046,132
-0.05(-1.66%)
Feb 22, 2011
3.247
3.304
3.126
3.155
70,226,336
-0.20(-5.96%)
Feb 18, 2011
3.341
3.366
3.319
3.355
37,773,744
+0.02(+0.62%)
Feb 17, 2011
3.274
3.345
3.267
3.334
29,545,258
+0.03(+1.06%)
Feb 16, 2011
3.275
3.315
3.256
3.299
51,492,544
+0.06(+1.71%)
Feb 15, 2011
3.242
3.259
3.218
3.244
37,494,704
-0.03(-0.77%)
Feb 14, 2011
3.249
3.281
3.235
3.269
30,661,196
+0.02(+0.55%)
Feb 11, 2011
3.154
3.263
3.154
3.252
43,519,920
+0.06(+1.78%)
Feb 10, 2011
3.140
3.204
3.121
3.195
35,658,436
+0.00(+0.14%)
Feb 09, 2011
3.187
3.216
3.145
3.190
51,990,300
-0.02(-0.69%)
Feb 08, 2011
3.180
3.217
3.153
3.212
32,152,158
+0.04(+1.36%)
Feb 07, 2011
3.132
3.200
3.132
3.169
33,966,884
+0.06(+1.80%)
Feb 04, 2011
3.088
3.115
3.046
3.113
39,468,416
+0.03(+1.01%)
Feb 03, 2011
3.050
3.098
3.000
3.082
38,881,360
+0.02(+0.63%)
Feb 02, 2011
3.063
3.088
3.053
3.062
42,770,168
-0.02(-0.55%)
Feb 01, 2011
2.993
3.097
2.990
3.079
48,697,240
+0.14(+4.77%)
Jan 31, 2011
2.902
2.947
2.879
2.939
51,795,208
+0.06(+2.22%)
Jan 28, 2011
3.049
3.060
2.863
2.876
100,957,816
-0.16(-5.28%)
Jan 27, 2011
3.015
3.050
3.000
3.036
54,305,976
+0.02(+0.69%)
Jan 26, 2011
2.999
3.039
2.984
3.015
61,498,684
+0.04(+1.21%)
Jan 25, 2011
2.948
2.981
2.907
2.979
68,857,960
+0.00(+0.13%)
Jan 24, 2011
2.920
2.985
2.918
2.975
47,741,032
+0.05(+1.55%)
Jan 21, 2011
2.960
2.979
2.916
2.930
58,833,320
+0.02(+0.77%)
Jan 20, 2011
2.897
2.927
2.843
2.907
92,837,944
-0.10(-3.23%)
Jan 19, 2011
3.001
3.005
2.894
3.004
69,027,416
-0.00(-0.12%)
Jan 18, 2011
2.983
3.014
2.972
3.008
38,940,128
+0.02(+0.78%)
Jan 14, 2011
2.915
2.992
2.910
2.985
69,292,712
+0.06(+2.20%)
Jan 13, 2011
2.944
2.949
2.906
2.920
69,845,888
-0.02(-0.77%)
Jan 12, 2011
2.917
2.951
2.902
2.943
70,440,376
+0.08(+2.81%)
Jan 11, 2011
2.870
2.885
2.833
2.863
65,887,996
+0.03(+0.94%)
Jan 10, 2011
2.812
2.846
2.784
2.836
64,920,196
-0.01(-0.32%)
Jan 07, 2011
2.876
2.888
2.780
2.845
50,769,612
-0.02(-0.55%)
Jan 06, 2011
2.881
2.892
2.839
2.860
52,857,432
-0.02(-0.59%)
Jan 05, 2011
2.807
2.885
2.802
2.877
43,748,888
+0.05(+1.69%)
Jan 04, 2011
2.861
2.862
2.785
2.830
68,137,176
-0.01(-0.31%)
Jan 03, 2011
2.817
2.877
2.815
2.838
51,499,604
+0.08(+2.91%)
Dec 31, 2010
2.741
2.764
2.728
2.758
27,241,692
+0.00(+0.05%)
Dec 30, 2010
2.759
2.775
2.742
2.757
31,791,248
-0.01(-0.39%)
Dec 29, 2010
2.770
2.786
2.767
2.768
20,286,492
+0.01(+0.24%)
Dec 28, 2010
2.766
2.768
2.740
2.761
22,155,230
+0.02(+0.55%)
Dec 27, 2010
2.716
2.757
2.710
2.746
18,823,612
+0.00(+0.00%)
Dec 23, 2010
2.750
2.759
2.727
2.746
27,590,864
-0.01(-0.45%)
Dec 22, 2010
2.739
2.762
2.735
2.758
38,791,244
+0.03(+1.01%)
Dec 21, 2010
2.709
2.738
2.700
2.731
40,912,724
+0.05(+1.93%)
Dec 20, 2010
2.687
2.702
2.644
2.679
57,438,340
+0.01(+0.49%)
Dec 17, 2010
2.648
2.673
2.633
2.666
40,494,832
+0.01(+0.43%)
Dec 16, 2010
2.625
2.660
2.587
2.654
70,673,280
+0.05(+1.74%)
Dec 15, 2010
2.632
2.663
2.598
2.609
68,350,616
-0.04(-1.40%)
Dec 14, 2010
2.652
2.681
2.622
2.646
53,945,512
+0.01(+0.22%)
Dec 13, 2010
2.675
2.681
2.637
2.640
54,058,360
+0.01(+0.20%)
Dec 10, 2010
2.612
2.641
2.587
2.635
46,257,720
+0.04(+1.71%)
Dec 09, 2010
2.600
2.604
2.552
2.590
43,707,876
+0.03(+1.30%)
Dec 08, 2010
2.540
2.564
2.506
2.557
57,188,868
+0.03(+1.10%)
Dec 07, 2010
2.598
2.604
2.528
2.529
85,371,768
+0.00(+0.16%)
Dec 06, 2010
2.521
2.544
2.510
2.525
42,110,828
-0.01(-0.32%)
Dec 03, 2010
2.490
2.543
2.487
2.534
56,058,072
+0.02(+0.78%)
Dec 02, 2010
2.433
2.520
2.430
2.514
58,575,156
+0.09(+3.89%)
Dec 01, 2010
2.376
2.435
2.376
2.420
72,966,296
+0.15(+6.48%)
Nov 30, 2010
2.247
2.317
2.237
2.273
91,391,632
-0.04(-1.88%)
Nov 29, 2010
2.283
2.335
2.234
2.316
97,702,568
+0.00(+0.20%)
Nov 26, 2010
2.316
2.354
2.302
2.312
32,265,008
-0.06(-2.61%)
Nov 24, 2010
2.322
2.374
2.374
2.374
55,326,000
+0.10(+4.35%)
Nov 23, 2010
2.298
2.311
2.252
2.275
122,934,672
-0.11(-4.48%)
Nov 22, 2010
2.352
2.383
2.298
2.382
85,920,040
-0.00(-0.15%)
Nov 19, 2010
2.359
2.389
2.325
2.385
49,618,904
+0.02(+0.76%)
Nov 18, 2010
2.334
2.391
2.333
2.367
58,776,856
+0.10(+4.38%)
Nov 17, 2010
2.268
2.295
2.247
2.268
67,465,136
+0.00(+0.15%)
Nov 16, 2010
2.332
2.343
2.232
2.264
149,026,992
-0.16(-6.77%)
Nov 15, 2010
2.410
2.436
2.373
2.429
65,443,284
+0.04(+1.85%)
Nov 12, 2010
2.424
2.456
2.355
2.385
132,513,928
-0.09(-3.49%)
Nov 11, 2010
2.437
2.485
2.416
2.471
62,593,004
-0.03(-1.22%)
Nov 10, 2010
2.472
2.506
2.416
2.501
99,782,000
+0.03(+1.14%)
Nov 09, 2010
2.549
2.555
2.442
2.473
80,889,144
-0.06(-2.26%)
Nov 08, 2010
2.519
2.539
2.494
2.530
67,052,296
-0.02(-0.60%)
Nov 05, 2010
2.518
2.554
2.510
2.546
72,193,880
+0.03(+1.32%)
Nov 04, 2010
2.454
2.517
2.446
2.513
68,558,488
+0.14(+5.74%)
Nov 03, 2010
2.362
2.380
2.287
2.376
81,102,288
+0.03(+1.30%)
Nov 02, 2010
2.345
2.364
2.327
2.346
44,279,628
+0.05(+2.27%)
Nov 01, 2010
2.329
2.365
2.256
2.294
78,269,024
+0.00(+0.09%)
Oct 29, 2010
2.279
2.305
2.269
2.292
41,702,296
+0.00(+0.06%)
Oct 28, 2010
2.323
2.328
2.254
2.290
69,860,080
+0.00(+0.15%)
Oct 27, 2010
2.258
2.294
2.223
2.287
90,689,272
-0.01(-0.65%)
Oct 25, 2010
2.329
2.366
2.300
2.302
92,819,520
+0.01(+0.61%)
Oct 22, 2010
2.283
2.295
2.265
2.288
53,477,028
+0.02(+0.76%)
Oct 21, 2010
2.290
2.327
2.219
2.270
104,831,688
+0.01(+0.54%)
Oct 20, 2010
2.208
2.289
2.202
2.258
89,831,128
+0.07(+3.12%)
Oct 19, 2010
2.220
2.258
2.153
2.190
110,752,448
-0.03(-1.39%)
Oct 18, 2010
2.255
2.306
2.221
2.221
55,037,304
-0.03(-1.40%)
Oct 15, 2010
2.285
2.288
2.198
2.252
94,768,712
+0.01(+0.26%)
Oct 14, 2010
2.257
2.268
2.196
2.246
100,423,656
-0.01(-0.66%)
Oct 13, 2010
2.251
2.299
2.233
2.261
77,316,008
+0.05(+2.17%)
Oct 12, 2010
2.170
2.232
2.135
2.213
104,264,544
+0.02(+0.99%)
Oct 11, 2010
2.198
2.209
2.169
2.192
45,240,516
+0.01(+0.33%)
Oct 08, 2010
2.184
2.204
2.135
2.184
71,917,296
+0.03(+1.58%)
Oct 07, 2010
2.186
2.186
2.111
2.150
189,444
-0.01(-0.40%)
Oct 06, 2010
2.158
2.173
2.132
2.159
77,596,680
+0.00(+0.07%)
Oct 05, 2010
2.093
2.173
2.085
2.158
7,429
+0.12(+5.93%)
Oct 04, 2010
2.068
2.095
2.005
2.037
102,925,880
-0.05(-2.19%)
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.