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
Energy Bull 2X ETF Direxion
(NY:
ERX
)
69.12
-0.70 (-1.00%)
Official Closing Price
Updated: 6:30 PM EDT, May 21, 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 (%)
Apr 29, 2011
753.85
790.48
753.85
790.48
172,647
+37.32(+4.95%)
Apr 28, 2011
746.83
758.81
733.99
753.16
248,527
-3.85(-0.51%)
Apr 27, 2011
763.26
764.72
719.32
757.02
232,350
-0.43(-0.06%)
Apr 26, 2011
740.75
759.58
732.02
757.44
177,987
+22.51(+3.06%)
Apr 25, 2011
743.07
745.98
721.15
734.93
134,066
-10.61(-1.42%)
Apr 21, 2011
739.81
747.86
727.83
745.55
151,393
+13.44(+1.84%)
Apr 20, 2011
721.58
733.48
714.05
732.11
226,495
+45.79(+6.67%)
Apr 19, 2011
666.72
690.59
664.15
686.32
176,233
+20.37(+3.06%)
Apr 18, 2011
669.20
675.45
645.15
665.95
193,773
-31.75(-4.55%)
Apr 15, 2011
685.81
701.47
671.43
697.70
217,988
+18.14(+2.67%)
Apr 14, 2011
655.60
686.66
650.03
679.56
188,241
+14.64(+2.20%)
Apr 13, 2011
676.91
684.09
653.03
664.92
205,250
+3.94(+0.60%)
Apr 12, 2011
703.18
703.95
647.81
660.99
395,244
-64.88(-8.94%)
Apr 11, 2011
771.91
774.56
718.07
725.86
161,404
-43.82(-5.69%)
Apr 08, 2011
776.53
785.26
756.67
769.68
183,950
+9.50(+1.25%)
Apr 07, 2011
755.65
769.34
740.75
760.18
174,114
+1.37(+0.18%)
Apr 06, 2011
795.96
798.27
750.82
758.81
216,224
-24.65(-3.15%)
Apr 05, 2011
770.37
794.25
770.28
783.46
167,649
+7.27(+0.94%)
Apr 04, 2011
780.89
787.31
772.34
776.19
105,196
+1.11(+0.14%)
Apr 01, 2011
785.69
791.16
768.06
775.08
237,349
+6.68(+0.87%)
Mar 31, 2011
781.15
797.33
765.40
768.40
219,365
-3.94(-0.51%)
Mar 30, 2011
772.34
772.34
772.34
772.34
209,678
+20.54(+2.73%)
Mar 29, 2011
725.01
758.13
718.67
751.79
247,868
+22.38(+3.07%)
Mar 28, 2011
730.91
753.16
725.08
729.41
204,037
-2.95(-0.40%)
Mar 25, 2011
714.65
739.04
709.77
732.37
187,336
+20.11(+2.82%)
Mar 24, 2011
718.07
718.84
694.79
712.25
159,885
+6.25(+0.88%)
Mar 23, 2011
701.64
713.62
688.97
706.01
145,567
+3.51(+0.50%)
Mar 22, 2011
709.00
714.14
695.39
702.50
166,022
-4.71(-0.67%)
Mar 21, 2011
703.27
707.98
698.73
707.20
271,082
+52.72(+8.06%)
Mar 18, 2011
681.27
687.78
648.06
654.48
230,045
-4.88(-0.74%)
Mar 17, 2011
636.60
667.58
628.21
659.36
348,513
+51.27(+8.43%)
Mar 16, 2011
641.90
658.16
590.55
608.10
351,410
-30.90(-4.84%)
Mar 15, 2011
630.77
654.23
624.36
638.99
347,472
-13.78(-2.11%)
Mar 14, 2011
633.17
658.50
622.90
652.77
282,069
+8.30(+1.29%)
Mar 11, 2011
595.26
656.88
593.20
644.47
366,186
+30.55(+4.98%)
Mar 10, 2011
662.44
664.58
609.46
613.91
472,934
-75.14(-10.91%)
Mar 09, 2011
696.76
708.66
681.70
689.06
185,032
-14.04(-2.00%)
Mar 08, 2011
717.39
718.16
682.64
703.10
159,417
-14.38(-2.00%)
Mar 07, 2011
744.52
759.07
708.57
717.48
203,389
-14.81(-2.02%)
Mar 04, 2011
747.60
749.57
717.05
732.28
174,868
-12.33(-1.66%)
Mar 03, 2011
726.80
748.36
720.64
744.61
198,207
+31.15(+4.37%)
Mar 02, 2011
698.13
717.05
679.82
713.45
235,414
+8.39(+1.19%)
Mar 01, 2011
753.08
758.30
703.10
705.07
272,026
-35.77(-4.83%)
Feb 28, 2011
736.90
749.31
722.35
740.84
252,171
+13.35(+1.84%)
Feb 25, 2011
709.09
729.03
701.48
727.49
179,560
+27.64(+3.95%)
Feb 24, 2011
738.70
738.70
688.55
699.84
340,482
-30.13(-4.13%)
Feb 23, 2011
703.27
744.43
700.01
729.97
464,158
+38.51(+5.57%)
Feb 22, 2011
726.89
740.58
680.76
691.46
349,909
-18.83(-2.65%)
Feb 18, 2011
706.95
714.22
691.71
710.28
225,648
+8.86(+1.26%)
Feb 17, 2011
682.73
705.84
679.30
701.43
224,571
+18.44(+2.70%)
Feb 16, 2011
670.49
684.70
660.73
682.98
259,439
+24.91(+3.78%)
Feb 15, 2011
678.36
680.76
649.35
658.08
223,330
-20.97(-3.09%)
Feb 14, 2011
635.40
681.87
635.14
679.05
220,580
+42.28(+6.64%)
Feb 11, 2011
628.21
648.75
624.53
636.77
189,138
+2.05(+0.32%)
Feb 10, 2011
607.92
639.33
607.50
634.71
203,803
+14.72(+2.37%)
Feb 09, 2011
633.60
640.45
605.96
619.99
295,658
-22.51(-3.50%)
Feb 08, 2011
647.89
649.26
626.84
642.50
234,188
-7.10(-1.09%)
Feb 07, 2011
644.04
663.21
643.78
649.60
181,385
+13.09(+2.06%)
Feb 04, 2011
645.84
646.69
625.64
636.51
213,372
-5.99(-0.93%)
Feb 03, 2011
643.87
643.87
617.60
642.50
210,788
+0.09(+0.01%)
Feb 02, 2011
637.11
654.23
629.92
642.41
250,738
+1.80(+0.28%)
Feb 01, 2011
616.57
644.61
615.37
640.62
298,387
+31.50(+5.17%)
Jan 31, 2011
573.43
609.12
570.26
609.12
376,482
+45.28(+8.03%)
Jan 28, 2011
569.15
576.34
558.54
563.85
309,560
-7.62(-1.33%)
Jan 27, 2011
576.94
582.59
562.73
571.46
199,645
-7.19(-1.24%)
Jan 26, 2011
546.73
582.76
546.13
578.65
231,563
+37.06(+6.84%)
Jan 25, 2011
542.62
546.99
525.50
541.59
244,235
-6.85(-1.25%)
Jan 24, 2011
542.11
551.69
535.70
548.44
158,914
+5.22(+0.96%)
Jan 21, 2011
550.15
554.43
535.00
543.22
172,522
+7.45(+1.39%)
Jan 20, 2011
534.92
539.88
512.58
535.77
323,685
-12.24(-2.23%)
Jan 19, 2011
571.12
571.21
544.53
548.01
252,735
-18.23(-3.22%)
Jan 18, 2011
555.03
567.27
550.15
566.24
183,604
+11.47(+2.07%)
Jan 14, 2011
533.29
555.29
528.93
554.77
179,120
+17.29(+3.22%)
Jan 13, 2011
544.59
546.90
530.89
537.49
141,148
-3.12(-0.58%)
Jan 12, 2011
534.75
542.36
527.22
540.61
191,650
+18.96(+3.63%)
Jan 11, 2011
506.59
522.85
505.90
521.65
241,100
+22.68(+4.55%)
Jan 10, 2011
499.83
501.28
486.99
498.97
147,535
-4.49(-0.89%)
Jan 07, 2011
495.38
507.96
490.16
503.46
220,978
+8.69(+1.76%)
Jan 06, 2011
511.81
511.89
488.19
494.78
197,133
-10.70(-2.12%)
Jan 05, 2011
495.98
508.04
487.93
505.48
199,466
+3.68(+0.73%)
Jan 04, 2011
518.40
520.37
487.42
501.80
232,584
-10.27(-2.01%)
Jan 03, 2011
513.52
520.97
508.56
512.07
194,966
+11.81(+2.36%)
Dec 31, 2010
498.54
505.39
493.67
500.25
93,956
+1.11(+0.22%)
Dec 30, 2010
499.91
505.56
493.75
499.14
111,847
+2.23(+0.45%)
Dec 29, 2010
488.79
501.37
486.48
496.92
119,674
+11.72(+2.42%)
Dec 28, 2010
484.34
486.48
477.66
485.19
109,300
+6.16(+1.29%)
Dec 27, 2010
479.03
481.94
474.15
479.03
100,701
-5.65(-1.17%)
Dec 23, 2010
481.51
486.13
478.70
484.68
103,734
+3.85(+0.80%)
Dec 22, 2010
482.45
482.45
476.20
480.83
134,893
+4.37(+0.92%)
Dec 21, 2010
468.67
477.83
465.08
476.46
186,225
+14.55(+3.15%)
Dec 20, 2010
457.80
466.19
451.13
461.91
223,891
+8.30(+1.83%)
Dec 17, 2010
452.41
456.01
446.94
453.61
163,911
+0.17(+0.04%)
Dec 16, 2010
446.59
453.52
434.61
453.44
202,420
+8.13(+1.83%)
Dec 15, 2010
445.82
457.80
442.91
445.31
249,047
-8.64(-1.90%)
Dec 14, 2010
459.09
463.62
448.48
453.95
295,940
-4.96(-1.08%)
Dec 13, 2010
458.49
469.02
457.03
458.92
267,671
+11.13(+2.48%)
Dec 10, 2010
445.56
448.90
440.17
447.79
259,681
+4.37(+0.98%)
Dec 09, 2010
446.94
448.82
431.72
443.43
288,416
+3.59(+0.82%)
Dec 08, 2010
447.62
453.44
432.13
439.83
272,841
-3.94(-0.89%)
Dec 07, 2010
465.34
467.65
442.48
443.77
505,523
+1.28(+0.29%)
Dec 06, 2010
442.91
451.98
441.54
442.48
303,219
-0.94(-0.21%)
Dec 03, 2010
428.45
445.39
427.16
443.43
334,023
+7.10(+1.63%)
Dec 02, 2010
421.34
437.69
419.38
436.32
327,450
+18.49(+4.42%)
Dec 01, 2010
403.29
422.46
403.29
417.83
398,684
+32.27(+8.37%)
Nov 30, 2010
375.56
394.81
372.56
385.57
302,428
-4.45(-1.14%)
Nov 29, 2010
378.12
392.46
367.08
390.02
377,793
+5.91(+1.54%)
Nov 26, 2010
386.43
392.07
380.18
384.11
159,937
-13.12(-3.30%)
Nov 24, 2010
384.71
397.23
397.23
397.23
253,480
+19.28(+5.10%)
Nov 23, 2010
383.34
383.34
367.34
377.95
440,611
-22.60(-5.64%)
Nov 22, 2010
398.06
400.89
377.52
400.55
334,155
-3.36(-0.83%)
Nov 19, 2010
392.59
404.40
382.49
403.91
227,091
+8.92(+2.26%)
Nov 18, 2010
386.85
397.55
384.03
394.98
328,290
+23.11(+6.21%)
Nov 17, 2010
366.74
378.29
362.12
371.88
310,200
+3.60(+0.98%)
Nov 16, 2010
379.49
379.49
358.78
368.28
488,931
-31.15(-7.80%)
Nov 15, 2010
399.43
403.37
390.02
399.43
332,095
+3.08(+0.78%)
Nov 12, 2010
401.23
406.37
385.66
396.35
419,184
-18.40(-4.44%)
Nov 11, 2010
395.75
414.75
394.47
414.75
514,474
+13.44(+3.35%)
Nov 10, 2010
390.79
401.40
378.55
401.32
393,771
+14.89(+3.85%)
Nov 09, 2010
392.42
401.83
380.01
386.43
493,383
+0.09(+0.02%)
Nov 08, 2010
376.41
387.62
374.27
386.34
319,635
+5.00(+1.31%)
Nov 05, 2010
376.58
381.55
373.07
381.34
393,629
+5.10(+1.36%)
Nov 04, 2010
358.61
377.35
358.35
376.24
382,050
+30.56(+8.84%)
Nov 03, 2010
347.31
347.48
330.62
345.69
350,607
+2.65(+0.77%)
Nov 02, 2010
338.92
346.63
334.75
343.03
261,873
+11.81(+3.57%)
Nov 01, 2010
337.13
343.77
326.51
331.22
297,384
+3.59(+1.10%)
Oct 29, 2010
324.20
329.25
320.87
327.63
252,300
-0.94(-0.29%)
Oct 28, 2010
336.36
338.07
324.55
328.57
240,527
-0.94(-0.29%)
Oct 27, 2010
325.83
330.19
315.73
329.51
309,101
-1.97(-0.59%)
Oct 25, 2010
338.07
345.43
330.96
331.48
311,106
+1.88(+0.57%)
Oct 22, 2010
328.06
333.27
326.09
329.60
244,617
+5.91(+1.82%)
Oct 21, 2010
327.97
335.42
314.02
323.69
380,936
-1.63(-0.50%)
Oct 20, 2010
314.10
330.79
314.10
325.32
411,930
+12.32(+3.94%)
Oct 19, 2010
323.77
325.23
304.95
312.99
582,562
-23.45(-6.97%)
Oct 18, 2010
326.69
341.32
325.74
336.44
207,735
+5.99(+1.81%)
Oct 15, 2010
331.31
334.47
320.44
330.45
260,279
+2.23(+0.68%)
Oct 14, 2010
327.63
334.64
320.78
328.23
294,213
-0.34(-0.10%)
Oct 13, 2010
323.52
333.36
321.72
328.57
280,753
+10.53(+3.31%)
Oct 12, 2010
315.73
322.06
305.46
318.04
264,843
-0.94(-0.30%)
Oct 11, 2010
316.84
323.43
315.73
318.98
201,150
+2.23(+0.70%)
Oct 08, 2010
316.76
319.32
302.98
316.76
298,511
+10.78(+3.52%)
Oct 07, 2010
315.30
315.30
299.30
305.97
23
-3.25(-1.05%)
Oct 06, 2010
303.32
312.39
302.55
309.23
293,278
+7.10(+2.35%)
Oct 05, 2010
291.59
305.12
291.00
302.12
23
+19.17(+6.78%)
Oct 04, 2010
292.54
294.93
277.13
282.95
280,429
-10.36(-3.53%)
Oct 01, 2010
293.31
295.62
285.69
293.31
354,868
+10.48(+3.71%)
Sep 30, 2010
287.66
292.54
274.65
282.82
408,607
+0.81(+0.29%)
Sep 29, 2010
274.39
285.60
272.08
282.01
11
+6.59(+2.39%)
Sep 28, 2010
270.28
277.64
261.98
275.42
40
+5.39(+2.00%)
Sep 27, 2010
274.56
276.45
269.34
270.03
161,505
-2.40(-0.88%)
Sep 24, 2010
263.86
275.76
261.81
272.42
289,444
+15.92(+6.21%)
Sep 23, 2010
254.79
262.92
253.00
256.50
70
-5.56(-2.12%)
Sep 22, 2010
266.60
273.88
260.94
262.07
235,995
-4.54(-1.70%)
Sep 21, 2010
267.97
271.23
260.70
266.60
46
-0.34(-0.13%)
Sep 20, 2010
256.50
269.26
253.76
266.94
286,781
+12.50(+4.91%)
Sep 17, 2010
254.45
260.95
252.31
254.45
194,568
-5.48(-2.11%)
Sep 15, 2010
255.13
260.18
252.14
259.93
274,070
-1.28(-0.49%)
Sep 14, 2010
261.47
267.46
258.04
261.21
46
-1.84(-0.70%)
Sep 13, 2010
265.23
265.32
258.13
263.05
213,537
+4.92(+1.91%)
Sep 10, 2010
254.88
259.33
253.85
258.13
187,653
+7.87(+3.15%)
Sep 09, 2010
258.90
259.33
248.54
250.26
171,455
+1.11(+0.45%)
Sep 08, 2010
244.52
252.48
243.24
249.14
116
+5.91(+2.43%)
Sep 07, 2010
248.37
249.92
241.35
243.24
203,439
-11.04(-4.34%)
Sep 03, 2010
253.94
257.44
248.63
254.28
257,903
+7.10(+2.87%)
Sep 02, 2010
241.78
247.52
237.68
247.18
280
+6.51(+2.70%)
Sep 01, 2010
227.23
242.30
226.55
240.67
465,352
+22.85(+10.49%)
Aug 31, 2010
217.13
222.10
212.60
217.82
675
-1.46(-0.66%)
Aug 30, 2010
225.78
229.89
219.27
219.27
227,260
-8.99(-3.94%)
Aug 27, 2010
212.51
229.46
206.78
228.26
461,048
+16.43(+7.76%)
Aug 26, 2010
222.61
223.55
208.92
211.83
299,840
-5.91(-2.71%)
Aug 25, 2010
216.79
219.62
207.72
217.73
287
-2.14(-0.97%)
Aug 24, 2010
221.24
228.26
217.31
219.87
151
-9.89(-4.30%)
Aug 23, 2010
231.26
236.48
229.54
229.76
260,190
+0.47(+0.21%)
Aug 20, 2010
234.68
234.68
223.90
229.29
336,447
-8.56(-3.60%)
Aug 19, 2010
246.92
247.52
233.82
237.85
11
-11.30(-4.53%)
Aug 18, 2010
255.82
255.82
243.41
249.14
37
-7.45(-2.90%)
Aug 17, 2010
252.40
260.87
248.54
256.59
198
+11.98(+4.90%)
Aug 16, 2010
242.38
246.58
237.08
244.61
200,537
-0.68(-0.28%)
Aug 13, 2010
245.29
252.05
243.58
245.29
212,598
-1.97(-0.80%)
Aug 12, 2010
239.30
252.48
239.30
247.26
313,093
-3.85(-1.53%)
Aug 11, 2010
258.81
260.78
248.89
251.11
140
-23.49(-8.56%)
Aug 10, 2010
272.08
278.84
266.60
274.61
330,030
-6.89(-2.45%)
Aug 09, 2010
283.55
284.83
277.47
281.50
196,165
+3.34(+1.20%)
Aug 06, 2010
278.16
282.44
266.26
278.16
469,096
-8.82(-3.07%)
Aug 05, 2010
281.58
287.06
276.70
286.97
51
+1.20(+0.42%)
Aug 04, 2010
283.89
287.83
277.90
285.77
81
+5.48(+1.95%)
Aug 03, 2010
276.45
285.00
272.85
280.30
151
+0.73(+0.26%)
Aug 02, 2010
265.66
281.32
265.66
279.57
430,765
+26.23(+10.35%)
Jul 30, 2010
252.31
256.68
245.63
253.34
312,368
-1.11(-0.44%)
Jul 29, 2010
261.04
266.94
248.29
254.45
11
-0.43(-0.17%)
Jul 28, 2010
254.28
259.58
252.57
254.88
367,546
-1.20(-0.47%)
Jul 27, 2010
264.46
264.46
250.34
256.08
372
-4.28(-1.64%)
Jul 26, 2010
253.51
260.70
251.03
260.36
404,880
+8.22(+3.26%)
Jul 23, 2010
248.20
252.65
239.90
252.14
541,591
+2.14(+0.86%)
Jul 22, 2010
242.12
255.22
241.44
250.00
105
+16.09(+6.88%)
Jul 21, 2010
248.29
248.80
228.18
233.91
525,295
-10.53(-4.31%)
Jul 20, 2010
221.93
245.72
219.10
244.44
240
+14.46(+6.29%)
Jul 19, 2010
228.60
233.31
222.95
229.97
375,522
+5.82(+2.60%)
Jul 16, 2010
224.15
239.30
221.07
224.15
566,095
-19.22(-7.90%)
Jul 15, 2010
243.75
245.89
231.43
243.38
465,264
+0.22(+0.09%)
Jul 14, 2010
241.18
247.43
236.39
243.15
23
-1.03(-0.42%)
Jul 13, 2010
244.35
248.20
241.27
244.18
532
+8.39(+3.56%)
Jul 12, 2010
234.25
241.10
229.54
235.79
322,550
-2.31(-0.97%)
Jul 09, 2010
238.10
239.13
231.34
238.10
394,373
+4.11(+1.76%)
Jul 08, 2010
233.40
236.31
223.30
234.00
140
+7.96(+3.52%)
Jul 07, 2010
207.72
226.29
207.12
226.03
544
+21.14(+10.32%)
Jul 06, 2010
208.83
215.16
198.56
204.90
104
+5.91(+2.97%)
Jul 02, 2010
198.99
206.69
194.11
198.99
477,733
-3.59(-1.77%)
Jul 01, 2010
202.58
207.98
189.83
202.58
1,011,759
+0.34(+0.17%)
Jun 30, 2010
207.98
215.42
201.90
202.24
540
-5.99(-2.88%)
Jun 29, 2010
220.47
220.47
203.01
208.23
408
-30.90(-12.92%)
Jun 25, 2010
239.13
245.63
230.74
239.13
747,613
+0.73(+0.31%)
Jun 24, 2010
252.14
254.79
235.45
238.40
251
-15.79(-6.21%)
Jun 23, 2010
260.70
261.21
250.43
254.19
402,402
-7.81(-2.98%)
Jun 22, 2010
283.89
285.69
259.08
262.01
441
-24.54(-8.56%)
Jun 21, 2010
299.73
304.95
279.70
286.55
424,749
-1.71(-0.59%)
Jun 18, 2010
288.26
289.11
277.30
288.26
303,970
+5.48(+1.94%)
Jun 17, 2010
285.69
286.46
273.96
282.78
11
-0.60(-0.21%)
Jun 16, 2010
277.64
288.43
274.39
283.38
516,005
+0.17(+0.06%)
Jun 15, 2010
270.28
285.00
267.72
283.21
210
+20.11(+7.64%)
Jun 14, 2010
276.45
281.41
261.81
263.09
582,861
-2.48(-0.93%)
Jun 11, 2010
253.17
266.60
252.40
265.58
343,826
+3.51(+1.34%)
Jun 10, 2010
245.81
263.18
244.44
262.07
418
+32.52(+14.17%)
Jun 09, 2010
244.52
253.51
225.95
229.54
660,447
-6.76(-2.86%)
Jun 08, 2010
226.98
239.04
220.81
236.31
253
+12.32(+5.50%)
Jun 07, 2010
234.08
240.76
223.55
223.98
406,356
-7.19(-3.11%)
Jun 04, 2010
231.17
256.50
225.35
231.17
833,940
-26.87(-10.41%)
Jun 03, 2010
254.53
258.81
239.90
258.04
578,041
+9.41(+3.79%)
Jun 02, 2010
226.89
249.06
223.81
248.63
536
+27.90(+12.64%)
Jun 01, 2010
243.84
248.80
219.96
220.73
701
-31.84(-12.61%)
May 28, 2010
252.57
267.55
248.63
252.57
600,597
-14.38(-5.39%)
May 27, 2010
255.56
268.49
252.31
266.94
696,040
+29.78(+12.56%)
May 26, 2010
247.69
253.51
235.19
237.16
303
-3.00(-1.25%)
May 25, 2010
222.53
240.16
215.25
240.16
1,532
+1.97(+0.83%)
May 24, 2010
255.39
255.65
237.85
238.19
609,001
-16.52(-6.49%)
May 21, 2010
231.94
256.33
227.92
254.71
815,778
+11.47(+4.72%)
May 20, 2010
244.95
261.81
241.53
243.24
467
-35.69(-12.80%)
May 19, 2010
285.18
290.48
265.92
278.93
676,164
-9.07(-3.15%)
May 18, 2010
308.11
314.53
284.40
288.00
181
-8.47(-2.86%)
May 17, 2010
305.29
310.51
277.47
296.47
555,437
-8.39(-2.75%)
May 14, 2010
304.86
319.24
291.85
304.86
533,314
-19.77(-6.09%)
May 13, 2010
327.88
337.04
320.95
324.63
338,439
-6.68(-2.02%)
May 12, 2010
323.52
334.13
321.72
331.31
333,127
+11.98(+3.75%)
May 11, 2010
328.23
333.10
316.50
319.32
327
-6.33(-1.94%)
May 10, 2010
315.90
326.09
312.48
325.66
463,300
+36.20(+12.51%)
May 07, 2010
307.17
314.40
278.50
289.45
605,645
-15.58(-5.11%)
May 06, 2010
335.16
342.77
251.37
305.03
609,833
-30.13(-8.99%)
May 05, 2010
341.32
355.44
334.47
335.16
552,061
-22.00(-6.16%)
May 04, 2010
375.56
376.41
346.37
357.15
46
-30.90(-7.96%)
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.