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
Apple
(NQ:
AAPL
)
170.04
+0.15 (+0.09%)
Streaming Delayed Price
Updated: 3:09 PM EDT, Apr 26, 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 (%)
Nov 30, 2010
9.456
9.481
9.376
9.384
593,316,864
-0.17(-1.81%)
Nov 29, 2010
9.515
9.575
9.391
9.557
527,106,720
+0.06(+0.59%)
Nov 26, 2010
9.462
9.582
9.438
9.500
281,533,888
+0.01(+0.07%)
Nov 24, 2010
9.410
9.494
9.494
9.494
490,575,136
+0.18(+1.96%)
Nov 23, 2010
9.363
9.402
9.246
9.311
613,611,136
-0.14(-1.48%)
Nov 22, 2010
9.249
9.451
9.225
9.451
464,052,608
+0.20(+2.16%)
Nov 19, 2010
9.288
9.301
9.206
9.251
455,725,312
-0.05(-0.55%)
Nov 18, 2010
9.205
9.339
9.189
9.302
583,782,912
+0.24(+2.64%)
Nov 17, 2010
9.084
9.168
8.980
9.063
567,175,360
-0.03(-0.36%)
Nov 16, 2010
9.220
9.277
9.027
9.096
778,681,984
-0.16(-1.77%)
Nov 15, 2010
9.303
9.366
9.237
9.260
477,006,240
-0.03(-0.32%)
Nov 12, 2010
9.530
9.545
9.157
9.290
942,428,288
-0.26(-2.72%)
Nov 11, 2010
9.500
9.603
9.478
9.550
427,456,896
-0.04(-0.43%)
Nov 10, 2010
9.550
9.614
9.456
9.592
452,852,032
+0.06(+0.62%)
Nov 09, 2010
9.683
9.690
9.485
9.533
453,398,368
-0.08(-0.80%)
Nov 08, 2010
9.567
9.644
9.553
9.609
331,945,952
+0.04(+0.47%)
Nov 05, 2010
9.590
9.638
9.553
9.564
427,790,272
-0.03(-0.36%)
Nov 04, 2010
9.514
9.656
9.501
9.599
758,702,784
+0.16(+1.75%)
Nov 03, 2010
9.391
9.436
9.305
9.434
600,867,200
+0.10(+1.11%)
Nov 02, 2010
9.259
9.355
9.259
9.330
511,029,600
+0.16(+1.70%)
Nov 01, 2010
9.115
9.217
9.114
9.174
500,130,240
+0.10(+1.06%)
Oct 29, 2010
9.175
9.225
9.074
9.077
509,801,504
-0.13(-1.40%)
Oct 28, 2010
9.288
9.289
9.075
9.206
649,952,192
-0.08(-0.84%)
Oct 27, 2010
9.279
9.346
9.217
9.284
467,660,960
-0.03(-0.33%)
Oct 25, 2010
9.322
9.398
9.302
9.314
455,872,896
+0.04(+0.45%)
Oct 22, 2010
9.321
9.351
9.238
9.273
441,434,880
-0.06(-0.66%)
Oct 21, 2010
9.421
9.492
9.253
9.335
648,610,944
-0.03(-0.33%)
Oct 20, 2010
9.319
9.478
9.255
9.365
851,264,064
+0.03(+0.34%)
Oct 19, 2010
9.150
9.463
9.048
9.334
1,456,093,824
-0.26(-2.68%)
Oct 18, 2010
9.605
9.621
9.479
9.591
1,296,896,768
+0.10(+1.04%)
Oct 15, 2010
9.272
9.500
9.196
9.492
1,092,047,616
+0.37(+4.11%)
Oct 14, 2010
9.099
9.122
9.060
9.117
513,956,192
+0.07(+0.72%)
Oct 13, 2010
9.054
9.107
9.042
9.052
736,726,912
+0.05(+0.54%)
Oct 12, 2010
8.909
9.033
8.821
9.004
660,082,112
+0.10(+1.08%)
Oct 11, 2010
8.889
8.965
8.885
8.908
505,597,184
+0.04(+0.44%)
Oct 08, 2010
8.798
8.882
8.746
8.869
779,670,912
+0.15(+1.68%)
Oct 07, 2010
8.756
8.761
8.653
8.723
482,745,024
+0.00(+0.01%)
Oct 06, 2010
8.734
8.806
8.603
8.722
792,933,824
+0.01(+0.09%)
Oct 05, 2010
8.505
8.730
8.500
8.714
593,105,024
+0.31(+3.70%)
Oct 04, 2010
8.493
8.532
8.377
8.404
514,980,000
-0.12(-1.37%)
Oct 01, 2010
8.630
8.643
8.485
8.521
530,995,168
-0.04(-0.43%)
Sep 30, 2010
8.716
8.746
8.482
8.558
796,831,296
-0.11(-1.26%)
Sep 29, 2010
8.663
8.740
8.626
8.667
555,710,144
+0.02(+0.18%)
Sep 28, 2010
8.800
8.800
8.294
8.652
1,225,047,680
-0.13(-1.48%)
Sep 27, 2010
8.866
8.889
8.777
8.781
571,660,800
-0.03(-0.40%)
Sep 24, 2010
8.810
8.853
8.763
8.816
769,112,704
+0.10(+1.18%)
Sep 23, 2010
8.636
8.829
8.626
8.714
929,837,248
+0.04(+0.41%)
Sep 22, 2010
8.526
8.685
8.517
8.678
692,612,096
+0.12(+1.40%)
Sep 21, 2010
8.561
8.666
8.529
8.558
791,287,296
+0.02(+0.19%)
Sep 20, 2010
8.326
8.559
8.319
8.542
780,146,368
+0.24(+2.85%)
Sep 17, 2010
8.375
8.383
8.254
8.305
751,335,168
+0.16(+1.91%)
Sep 15, 2010
8.088
8.155
8.078
8.150
506,412,864
+0.07(+0.81%)
Sep 14, 2010
8.029
8.118
8.008
8.085
482,148,992
+0.03(+0.38%)
Sep 13, 2010
8.017
8.091
8.015
8.054
459,997,824
+0.11(+1.38%)
Sep 10, 2010
7.938
7.977
7.884
7.944
459,180,896
+0.01(+0.13%)
Sep 09, 2010
7.993
8.038
7.930
7.934
518,692,704
+0.00(+0.06%)
Sep 08, 2010
7.835
7.974
7.814
7.930
623,000,064
+0.15(+1.98%)
Sep 07, 2010
7.740
7.827
7.728
7.775
405,693,024
-0.03(-0.37%)
Sep 03, 2010
7.693
7.805
7.676
7.804
616,709,376
+0.20(+2.62%)
Sep 02, 2010
7.578
7.605
7.497
7.605
491,199,360
+0.06(+0.73%)
Sep 01, 2010
7.464
7.584
7.428
7.550
824,378,112
+0.22(+2.97%)
Aug 31, 2010
7.294
7.376
7.249
7.332
497,637,664
+0.02(+0.25%)
Aug 30, 2010
7.261
7.412
7.259
7.314
453,303,328
+0.03(+0.36%)
Aug 27, 2010
7.291
7.317
7.104
7.287
649,627,392
+0.04(+0.56%)
Aug 26, 2010
7.403
7.412
7.247
7.247
551,845,568
-0.08(-1.07%)
Aug 25, 2010
7.179
7.359
7.154
7.325
705,772,672
+0.09(+1.23%)
Aug 24, 2010
7.319
7.329
7.198
7.236
711,626,752
-0.18(-2.39%)
Aug 23, 2010
7.594
7.600
7.397
7.413
489,700,992
-0.12(-1.54%)
Aug 20, 2010
7.521
7.658
7.510
7.529
454,997,824
-0.01(-0.10%)
Aug 19, 2010
7.625
7.645
7.500
7.536
504,883,616
-0.10(-1.26%)
Aug 18, 2010
7.611
7.681
7.588
7.632
400,841,376
+0.03(+0.44%)
Aug 17, 2010
7.542
7.679
7.516
7.599
500,128,096
+0.13(+1.75%)
Aug 16, 2010
7.467
7.540
7.438
7.469
376,374,496
-0.04(-0.59%)
Aug 13, 2010
7.590
7.597
7.512
7.513
420,227,456
-0.08(-1.07%)
Aug 12, 2010
7.440
7.633
7.423
7.594
632,864,192
+0.05(+0.64%)
Aug 11, 2010
7.703
7.711
7.534
7.546
732,879,616
-0.28(-3.55%)
Aug 10, 2010
7.837
7.855
7.768
7.824
534,755,840
-0.07(-0.89%)
Aug 09, 2010
7.886
7.906
7.828
7.894
358,610,144
+0.05(+0.64%)
Aug 06, 2010
7.835
7.886
7.770
7.844
526,977,760
-0.05(-0.61%)
Aug 05, 2010
7.894
7.937
7.858
7.893
342,346,048
-0.04(-0.49%)
Aug 04, 2010
7.927
7.971
7.851
7.931
497,801,824
+0.03(+0.40%)
Aug 03, 2010
7.872
7.940
7.824
7.900
493,521,056
+0.00(+0.03%)
Aug 02, 2010
7.855
7.920
7.830
7.897
505,279,904
+0.14(+1.79%)
Jul 30, 2010
7.718
7.832
7.688
7.758
531,054,464
-0.03(-0.33%)
Jul 29, 2010
7.863
7.921
7.724
7.784
762,110,144
-0.09(-1.09%)
Jul 28, 2010
7.952
8.022
7.849
7.870
615,145,600
-0.09(-1.18%)
Jul 27, 2010
7.868
7.986
7.850
7.964
691,916,416
+0.14(+1.85%)
Jul 26, 2010
7.841
7.844
7.772
7.820
497,435,296
-0.02(-0.25%)
Jul 23, 2010
7.754
7.853
7.729
7.840
631,628,224
+0.03(+0.35%)
Jul 22, 2010
7.771
7.841
7.700
7.812
763,589,056
+0.14(+1.88%)
Jul 21, 2010
7.995
7.997
7.660
7.668
1,403,258,496
+0.07(+0.93%)
Jul 20, 2010
7.326
7.627
7.239
7.597
1,264,900,736
+0.19(+2.57%)
Jul 19, 2010
7.536
7.536
7.226
7.407
1,212,344,192
-0.13(-1.73%)
Jul 16, 2010
7.636
7.690
7.492
7.537
1,231,383,168
-0.05(-0.62%)
Jul 15, 2010
7.486
7.750
7.458
7.584
974,615,616
-0.04(-0.51%)
Jul 14, 2010
7.521
7.715
7.510
7.622
961,538,816
+0.03(+0.37%)
Jul 13, 2010
7.730
7.733
7.432
7.594
1,408,355,968
-0.17(-2.13%)
Jul 12, 2010
7.797
7.897
7.686
7.760
665,762,624
-0.07(-0.90%)
Jul 09, 2010
7.748
7.838
7.695
7.830
513,431,776
+0.05(+0.59%)
Jul 08, 2010
7.916
7.929
7.687
7.784
873,088,000
-0.02(-0.22%)
Jul 07, 2010
7.555
7.804
7.532
7.801
773,986,432
+0.30(+4.04%)
Jul 06, 2010
7.570
7.624
7.424
7.499
727,804,160
+0.05(+0.68%)
Jul 02, 2010
7.555
7.568
7.335
7.448
822,413,248
-0.05(-0.62%)
Jul 01, 2010
7.670
7.685
7.335
7.494
1,210,752,256
-0.09(-1.21%)
Jun 30, 2010
7.742
7.780
7.540
7.586
874,555,520
-0.14(-1.81%)
Jun 29, 2010
7.966
7.974
7.670
7.726
1,340,945,792
-0.32(-3.95%)
Jun 25, 2010
8.145
8.151
8.017
8.044
651,231,680
-0.07(-0.86%)
Jun 24, 2010
8.173
8.239
8.086
8.113
845,897,408
-0.06(-0.73%)
Jun 23, 2010
8.281
8.284
8.080
8.172
909,333,760
-0.09(-1.05%)
Jun 22, 2010
8.208
8.323
8.188
8.259
847,871,552
+0.11(+1.36%)
Jun 21, 2010
8.375
8.415
8.105
8.148
918,632,128
-0.12(-1.42%)
Jun 18, 2010
8.211
8.294
8.186
8.266
929,134,592
+0.07(+0.81%)
Jun 17, 2010
8.161
8.230
8.128
8.199
1,032,337,600
+0.14(+1.73%)
Jun 16, 2010
7.875
8.075
7.860
8.060
926,985,216
+0.23(+2.91%)
Jun 15, 2010
7.710
7.837
7.706
7.832
691,414,720
+0.16(+2.13%)
Jun 14, 2010
7.720
7.816
7.661
7.669
713,173,120
+0.02(+0.30%)
Jun 11, 2010
7.486
7.656
7.461
7.646
645,080,768
+0.09(+1.20%)
Jun 10, 2010
7.384
7.569
7.305
7.555
918,249,984
+0.22(+3.01%)
Jun 09, 2010
7.584
7.597
7.313
7.335
1,010,616,064
-0.18(-2.46%)
Jun 08, 2010
7.638
7.654
7.409
7.520
1,184,111,360
-0.05(-0.64%)
Jun 07, 2010
7.790
7.816
7.556
7.568
1,049,435,008
-0.15(-1.96%)
Jun 04, 2010
7.787
7.899
7.679
7.720
898,134,976
-0.22(-2.72%)
Jun 03, 2010
7.998
8.009
7.854
7.936
769,366,144
-0.03(-0.31%)
Jun 02, 2010
7.978
7.986
7.852
7.961
814,148,608
+0.09(+1.20%)
Jun 01, 2010
7.832
8.021
7.810
7.866
1,036,140,864
+0.12(+1.54%)
May 28, 2010
7.641
7.823
7.641
7.747
965,836,160
+0.11(+1.39%)
May 27, 2010
7.558
7.657
7.513
7.641
786,676,672
+0.28(+3.79%)
May 26, 2010
7.542
7.604
7.351
7.362
1,006,238,080
-0.03(-0.45%)
May 25, 2010
7.219
7.442
7.153
7.396
1,239,655,680
-0.05(-0.62%)
May 24, 2010
7.458
7.567
7.427
7.442
892,249,408
+0.13(+1.83%)
May 21, 2010
7.022
7.374
6.977
7.308
1,449,331,712
+0.14(+1.92%)
May 20, 2010
7.142
7.354
7.124
7.171
1,516,553,088
-0.32(-4.26%)
May 19, 2010
7.525
7.628
7.385
7.490
1,213,579,136
-0.12(-1.59%)
May 18, 2010
7.750
7.798
7.548
7.611
924,846,464
-0.06(-0.73%)
May 17, 2010
7.682
7.726
7.471
7.667
902,579,328
+0.01(+0.16%)
May 14, 2010
7.696
7.735
7.525
7.655
900,649,792
-0.14(-1.76%)
May 13, 2010
7.939
7.992
7.733
7.792
709,254,272
-0.11(-1.42%)
May 12, 2010
7.819
7.936
7.802
7.904
774,142,080
+0.17(+2.17%)
May 11, 2010
7.815
7.838
7.555
7.736
1,005,454,208
+0.08(+1.00%)
May 10, 2010
7.630
7.680
7.496
7.660
1,163,261,056
+0.55(+7.69%)
May 07, 2010
7.350
7.436
6.792
7.113
1,984,713,472
-0.31(-4.22%)
May 06, 2010
7.655
7.789
6.009
7.427
1,514,999,680
-0.29(-3.80%)
May 05, 2010
7.620
7.785
7.502
7.720
1,044,787,072
-0.08(-1.04%)
May 04, 2010
7.929
7.941
7.743
7.802
856,132,672
-0.23(-2.88%)
May 03, 2010
7.957
8.079
7.928
8.033
537,158,912
+0.16(+2.01%)
Apr 30, 2010
8.122
8.160
7.872
7.874
642,375,936
-0.23(-2.81%)
Apr 29, 2010
7.933
8.143
7.902
8.102
661,259,968
+0.21(+2.69%)
Apr 28, 2010
7.939
7.962
7.733
7.890
897,289,984
-0.01(-0.17%)
Apr 27, 2010
8.061
8.078
7.857
7.903
839,505,728
-0.22(-2.77%)
Apr 26, 2010
8.200
8.217
8.088
8.128
566,863,168
-0.04(-0.49%)
Apr 23, 2010
8.082
8.209
8.053
8.168
943,739,904
+0.13(+1.64%)
Apr 22, 2010
7.788
8.045
7.727
8.037
938,643,072
+0.22(+2.80%)
Apr 21, 2010
7.805
7.849
7.713
7.818
1,162,561,024
+0.44(+5.98%)
Apr 20, 2010
7.496
7.517
7.327
7.377
864,065,920
-0.07(-1.00%)
Apr 19, 2010
7.450
7.476
7.292
7.451
670,815,360
-0.01(-0.13%)
Apr 16, 2010
7.497
7.574
7.375
7.461
888,782,400
-0.05(-0.61%)
Apr 15, 2010
7.413
7.511
7.404
7.507
445,293,248
+0.10(+1.31%)
Apr 14, 2010
7.397
7.413
7.361
7.410
477,985,216
+0.10(+1.34%)
Apr 13, 2010
7.294
7.323
7.272
7.312
361,663,584
+0.00(+0.06%)
Apr 12, 2010
7.305
7.331
7.293
7.307
394,362,400
+0.02(+0.21%)
Apr 09, 2010
7.281
7.295
7.252
7.292
395,733,824
+0.06(+0.77%)
Apr 08, 2010
7.252
7.285
7.179
7.237
678,190,272
-0.02(-0.27%)
Apr 07, 2010
7.230
7.296
7.198
7.256
743,538,432
+0.03(+0.44%)
Apr 06, 2010
7.184
7.245
7.148
7.224
528,423,840
+0.03(+0.44%)
Apr 05, 2010
7.087
7.193
7.081
7.193
807,341,184
+0.08(+1.07%)
Apr 01, 2010
7.160
7.200
7.020
7.117
704,678,912
+0.03(+0.41%)
Mar 31, 2010
7.102
7.136
7.071
7.087
3,569,862,912
-0.03(-0.36%)
Mar 30, 2010
7.136
7.162
7.065
7.113
76,059,136
+0.10(+1.49%)
Mar 29, 2010
7.027
7.053
6.986
7.009
187,420,672
+0.04(+0.65%)
Mar 26, 2010
6.905
6.995
6.893
6.964
1,017,434,112
+0.13(+1.88%)
Mar 25, 2010
6.964
6.966
6.824
6.836
200,186,368
-0.08(-1.19%)
Mar 24, 2010
6.865
6.943
6.862
6.918
660,208,640
+0.03(+0.44%)
Mar 23, 2010
6.805
6.900
6.759
6.887
698,760,704
+0.11(+1.61%)
Mar 22, 2010
6.649
6.816
6.640
6.778
3,783,394,816
+0.08(+1.12%)
Mar 19, 2010
6.780
6.793
6.672
6.703
342,440,448
-0.07(-1.07%)
Mar 18, 2010
6.759
6.786
6.714
6.775
2,835,846,144
+0.02(+0.24%)
Mar 17, 2010
6.783
6.830
6.734
6.759
3,738,112,256
-0.01(-0.15%)
Mar 16, 2010
6.761
6.785
6.711
6.769
3,704,550,656
+0.02(+0.27%)
Mar 15, 2010
6.797
6.801
6.643
6.751
4,090,788,352
-0.08(-1.22%)
Mar 12, 2010
6.857
6.868
6.808
6.834
3,451,027,456
+0.03(+0.49%)
Mar 11, 2010
6.753
6.801
6.735
6.801
3,362,969,088
+0.02(+0.29%)
Mar 10, 2010
6.751
6.800
6.732
6.781
647,257,088
+0.05(+0.82%)
Mar 09, 2010
6.584
6.786
6.571
6.726
3,333,329,408
+0.12(+1.80%)
Mar 08, 2010
6.635
6.638
6.582
6.607
3,563,480,064
+0.00(+0.06%)
Mar 05, 2010
6.482
6.626
6.473
6.603
3,162,248,704
+0.25(+3.91%)
Mar 04, 2010
6.312
6.361
6.292
6.355
3,034,222,336
+0.04(+0.66%)
Mar 03, 2010
6.301
6.330
6.271
6.313
3,084,054,016
+0.01(+0.23%)
Mar 02, 2010
6.331
6.359
6.265
6.299
401,300,992
-0.00(-0.07%)
Mar 01, 2010
6.205
6.318
6.196
6.303
264,918,528
+0.13(+2.14%)
Feb 26, 2010
6.104
6.188
6.092
6.171
4,206,490,368
+0.08(+1.30%)
Feb 25, 2010
5.953
6.118
5.938
6.092
1,218,456,064
+0.04(+0.67%)
Feb 24, 2010
5.979
6.075
5.967
6.052
3,817,769,216
+0.11(+1.83%)
Feb 23, 2010
6.032
6.072
5.902
5.943
472,160,768
-0.10(-1.68%)
Feb 22, 2010
6.102
6.107
6.007
6.045
3,237,495,296
-0.04(-0.62%)
Feb 19, 2010
6.088
6.128
6.065
6.082
3,443,948,544
-0.04(-0.62%)
Feb 18, 2010
6.081
6.149
6.060
6.120
3,504,921,344
+0.01(+0.19%)
Feb 17, 2010
6.158
6.162
6.058
6.109
3,617,420,288
-0.03(-0.42%)
Feb 16, 2010
6.090
6.143
6.078
6.134
212,232,192
+0.09(+1.51%)
Feb 12, 2010
5.975
6.081
5.896
6.043
1,138,404,352
+0.05(+0.86%)
Feb 11, 2010
5.877
6.024
5.853
5.992
267,008,000
+0.11(+1.82%)
Feb 10, 2010
5.908
5.929
5.859
5.885
3,070,035,200
-0.03(-0.55%)
Feb 09, 2010
5.924
5.956
5.874
5.917
951,215,616
+0.06(+1.07%)
Feb 08, 2010
5.902
5.968
5.851
5.855
3,964,525,824
-0.04(-0.69%)
Feb 05, 2010
5.810
5.911
5.756
5.895
2,753,473,536
+0.10(+1.78%)
Feb 04, 2010
5.933
5.983
5.778
5.792
1,985,430,528
-0.22(-3.60%)
Feb 03, 2010
5.886
6.038
5.864
6.009
805,665,792
+0.10(+1.72%)
Feb 02, 2010
5.909
5.921
5.832
5.907
1,493,796,352
+0.03(+0.58%)
Feb 01, 2010
5.802
5.911
5.769
5.873
1,920,976,896
+0.08(+1.39%)
Jan 29, 2010
6.064
6.098
5.738
5.792
1,738,127,360
-0.22(-3.63%)
Jan 28, 2010
6.181
6.198
5.993
6.010
1,137,569,792
-0.26(-4.13%)
Jan 27, 2010
6.238
6.351
6.018
6.270
1,393,970,176
+0.06(+0.94%)
Jan 26, 2010
6.211
6.445
6.110
6.211
2,592,116,736
+0.09(+1.41%)
Jan 25, 2010
6.108
6.174
6.038
6.124
243,959,808
+0.16(+2.69%)
Jan 22, 2010
6.236
6.258
5.946
5.964
3,014,261,248
-0.31(-4.96%)
Jan 21, 2010
6.396
6.433
6.249
6.275
746,201,600
-0.11(-1.73%)
Jan 20, 2010
6.482
6.501
6.318
6.386
779,345,920
-0.10(-1.54%)
Jan 19, 2010
6.283
6.490
6.250
6.485
1,756,278,784
+0.27(+4.42%)
Jan 15, 2010
6.362
6.382
6.209
6.211
629,431,808
-0.11(-1.67%)
Jan 14, 2010
6.337
6.347
6.304
6.316
3,588,384,768
-0.04(-0.58%)
Jan 13, 2010
6.269
6.362
6.156
6.353
727,447,552
+0.09(+1.41%)
Jan 12, 2010
6.309
6.327
6.226
6.265
632,681,472
-0.07(-1.14%)
Jan 11, 2010
6.418
6.424
6.287
6.337
3,831,555,840
-0.06(-0.88%)
Jan 08, 2010
6.343
6.394
6.305
6.393
3,710,376,448
+0.04(+0.66%)
Jan 07, 2010
6.386
6.394
6.305
6.351
3,955,079,680
-0.01(-0.18%)
Jan 06, 2010
6.466
6.491
6.356
6.363
282,048,000
-0.10(-1.59%)
Jan 05, 2010
6.472
6.502
6.431
6.466
694,396,928
+0.01(+0.17%)
Jan 04, 2010
6.437
6.469
6.405
6.454
4,092,668,416
+0.10(+1.56%)
Dec 31, 2009
6.428
6.435
6.350
6.355
2,921,235,968
-0.03(-0.43%)
Dec 30, 2009
6.298
6.394
6.282
6.383
3,415,887,872
+0.08(+1.21%)
Dec 29, 2009
6.413
6.416
6.295
6.306
3,690,438,912
-0.08(-1.19%)
Dec 28, 2009
6.385
6.453
6.322
6.382
1,048,025,088
+0.08(+1.23%)
Dec 24, 2009
6.139
6.314
6.133
6.305
4,152,016,640
+0.21(+3.43%)
Dec 23, 2009
6.068
6.104
6.056
6.095
2,864,162,304
+0.05(+0.87%)
Dec 22, 2009
6.015
6.058
5.991
6.043
2,897,236,480
+0.06(+1.07%)
Dec 21, 2009
5.913
6.024
5.901
5.979
777,303,552
+0.08(+1.43%)
Dec 18, 2009
5.826
5.896
5.809
5.894
751,308,288
+0.11(+1.86%)
Dec 17, 2009
5.859
5.881
5.760
5.786
3,223,197,952
-0.10(-1.63%)
Dec 16, 2009
5.884
5.926
5.868
5.882
2,925,993,984
+0.03(+0.44%)
Dec 15, 2009
5.906
5.957
5.829
5.856
3,477,022,720
-0.08(-1.43%)
Dec 14, 2009
5.892
5.954
5.807
5.941
4,109,751,040
+0.07(+1.19%)
Dec 11, 2009
5.965
5.972
5.834
5.871
3,562,528,512
-0.05(-0.90%)
Dec 10, 2009
6.017
6.023
5.915
5.924
4,059,013,888
-0.04(-0.69%)
Dec 09, 2009
5.769
5.976
5.740
5.966
1,381,390,336
+0.24(+4.18%)
Dec 08, 2009
5.711
5.801
5.691
5.726
1,427,949,568
+0.03(+0.49%)
Dec 07, 2009
5.830
5.844
5.690
5.699
1,629,876,736
-0.13(-2.26%)
Dec 04, 2009
6.023
6.028
5.739
5.830
2,559,321,600
-0.10(-1.61%)
Dec 03, 2009
5.954
6.001
5.919
5.926
3,719,567,616
+0.01(+0.13%)
Dec 02, 2009
6.001
6.075
5.904
5.918
1,634,031,616
-0.02(-0.38%)
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.