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
)
212.08
-1.95 (-0.91%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 30, 2013
12.25
12.37
12.19
12.37
11,838,598
+0.09(+0.76%)
Apr 29, 2013
12.07
12.31
12.00
12.28
19,287,618
+0.22(+1.84%)
Apr 26, 2013
11.86
12.10
12.01
12.06
20,210,724
-0.01(-0.07%)
Apr 25, 2013
11.72
12.11
11.66
12.07
24,426,886
+0.44(+3.82%)
Apr 24, 2013
11.43
11.65
11.42
11.62
11,739,008
+0.17(+1.49%)
Apr 23, 2013
11.24
11.50
11.20
11.45
12,095,228
+0.30(+2.68%)
Apr 22, 2013
11.03
11.21
10.96
11.15
13,058,794
+0.13(+1.16%)
Apr 19, 2013
10.94
11.10
10.79
11.03
14,817,222
+0.01(+0.08%)
Apr 18, 2013
11.23
11.28
10.99
11.02
16,314,338
-0.11(-0.96%)
Apr 17, 2013
11.32
11.45
11.09
11.12
19,369,252
-0.35(-3.08%)
Apr 16, 2013
11.40
11.51
11.38
11.48
12,544,806
+0.13(+1.13%)
Apr 15, 2013
11.50
11.64
11.28
11.35
19,317,644
-0.27(-2.35%)
Apr 12, 2013
11.74
11.76
11.52
11.62
8,130,832
-0.14(-1.20%)
Apr 11, 2013
11.71
11.91
11.68
11.76
12,928,973
-0.01(-0.11%)
Apr 10, 2013
11.34
11.79
11.32
11.78
17,593,680
+0.43(+3.83%)
Apr 09, 2013
11.38
11.49
11.26
11.34
16,321,160
-0.07(-0.60%)
Apr 08, 2013
11.23
11.44
11.05
11.41
17,837,762
+0.15(+1.36%)
Apr 05, 2013
11.10
11.27
11.01
11.26
12,136,582
-0.02(-0.15%)
Apr 04, 2013
11.17
11.29
11.11
11.27
8,677,935
+0.06(+0.53%)
Apr 03, 2013
11.29
11.29
11.10
11.21
16,886,036
-0.08(-0.69%)
Apr 02, 2013
11.48
11.48
11.25
11.29
10,009,908
-0.10(-0.89%)
Apr 01, 2013
11.49
11.50
11.32
11.39
12,930,962
-0.10(-0.89%)
Mar 28, 2013
11.44
11.55
11.37
11.49
13,929,914
+0.06(+0.52%)
Mar 27, 2013
11.34
11.44
11.16
11.43
12,413,927
+0.01(+0.07%)
Mar 26, 2013
11.43
11.50
11.36
11.43
12,608,112
+0.07(+0.60%)
Mar 25, 2013
11.40
11.43
11.28
11.36
12,466,964
+0.05(+0.45%)
Mar 22, 2013
11.09
11.32
11.09
11.31
16,340,226
+0.26(+2.31%)
Mar 21, 2013
11.17
11.20
11.02
11.05
11,733,593
-0.19(-1.67%)
Mar 20, 2013
11.11
11.27
11.03
11.24
15,049,485
+0.19(+1.70%)
Mar 19, 2013
11.13
11.16
10.91
11.05
21,141,082
-0.08(-0.69%)
Mar 18, 2013
11.20
11.26
11.09
11.13
11,490,668
-0.22(-1.92%)
Mar 15, 2013
11.60
11.69
11.31
11.35
20,975,618
-0.32(-2.71%)
Mar 14, 2013
11.62
11.73
11.62
11.66
9,356,829
+0.04(+0.33%)
Mar 13, 2013
11.47
11.64
11.38
11.62
12,154,862
+0.20(+1.72%)
Mar 12, 2013
11.47
11.55
11.37
11.43
9,807,264
-0.10(-0.89%)
Mar 11, 2013
11.49
11.56
11.46
11.53
8,625,908
-0.02(-0.15%)
Mar 08, 2013
11.63
11.66
11.43
11.55
13,292,834
-0.00(-0.04%)
Mar 07, 2013
11.64
11.75
11.47
11.55
17,604,174
-0.11(-0.91%)
Mar 06, 2013
11.77
11.83
11.64
11.66
13,501,887
-0.06(-0.51%)
Mar 05, 2013
11.64
11.75
11.61
11.72
11,402,934
+0.14(+1.25%)
Mar 04, 2013
11.56
11.60
11.45
11.57
9,507,276
-0.02(-0.15%)
Mar 01, 2013
11.58
11.67
11.43
11.59
15,035,566
-0.10(-0.84%)
Feb 28, 2013
11.78
11.82
11.66
11.69
15,812,936
-0.03(-0.25%)
Feb 27, 2013
11.60
11.79
11.55
11.72
18,134,094
+0.09(+0.81%)
Feb 26, 2013
11.51
11.66
11.40
11.62
26,718,852
+0.34(+3.02%)
Feb 25, 2013
11.66
11.77
11.27
11.28
18,304,578
-0.29(-2.51%)
Feb 22, 2013
11.37
11.59
11.34
11.57
10,712,437
+0.27(+2.42%)
Feb 21, 2013
11.52
11.53
11.16
11.30
20,960,948
-0.29(-2.50%)
Feb 20, 2013
11.85
11.86
11.56
11.59
16,293,154
-0.26(-2.16%)
Feb 19, 2013
11.69
11.90
11.66
11.84
12,834,399
+0.13(+1.09%)
Feb 15, 2013
11.79
11.85
11.62
11.72
12,804,055
-0.05(-0.44%)
Feb 14, 2013
11.74
11.85
11.56
11.77
23,755,376
+0.10(+0.87%)
Feb 13, 2013
11.67
11.68
11.53
11.67
13,734,799
+0.09(+0.81%)
Feb 12, 2013
11.58
11.60
11.41
11.57
13,825,275
+0.00(+0.00%)
Feb 11, 2013
11.49
11.65
11.42
11.57
15,628,898
+0.04(+0.37%)
Feb 08, 2013
11.36
11.59
11.32
11.53
20,008,024
+0.26(+2.33%)
Feb 07, 2013
11.34
11.36
11.11
11.27
17,459,622
-0.08(-0.75%)
Feb 06, 2013
11.28
11.39
11.23
11.35
16,863,148
+0.34(+3.08%)
Feb 04, 2013
11.03
11.25
11.00
11.01
15,878,301
-0.14(-1.29%)
Feb 01, 2013
10.95
11.17
10.90
11.16
20,116,594
+0.22(+2.01%)
Jan 31, 2013
10.89
11.00
10.84
10.94
11,485,433
+0.04(+0.39%)
Jan 30, 2013
10.81
10.96
10.78
10.89
12,784,042
+0.05(+0.47%)
Jan 29, 2013
10.92
10.93
10.78
10.84
10,997,924
-0.14(-1.23%)
Jan 28, 2013
10.90
11.05
10.86
10.98
13,239,164
+0.11(+1.01%)
Jan 25, 2013
10.81
11.00
10.79
10.87
22,371,802
+0.19(+1.83%)
Jan 24, 2013
10.76
10.84
10.65
10.67
12,241,423
-0.08(-0.79%)
Jan 23, 2013
10.79
10.79
10.67
10.76
13,550,583
-0.01(-0.08%)
Jan 22, 2013
10.67
10.78
10.62
10.77
17,262,496
+0.05(+0.47%)
Jan 18, 2013
10.59
10.92
10.51
10.72
57,277,524
+0.21(+2.02%)
Jan 17, 2013
10.12
10.55
10.12
10.51
32,032,232
+0.40(+3.94%)
Jan 16, 2013
9.946
10.21
9.912
10.11
18,286,948
+0.14(+1.36%)
Jan 15, 2013
9.929
10.01
9.827
9.971
12,222,326
+0.02(+0.17%)
Jan 14, 2013
9.887
9.988
9.819
9.954
9,308,469
+0.03(+0.34%)
Jan 11, 2013
9.887
9.946
9.853
9.921
9,551,115
+0.06(+0.60%)
Jan 10, 2013
9.929
10.04
9.844
9.861
11,861,693
-0.03(-0.34%)
Jan 09, 2013
9.760
9.929
9.734
9.895
13,185,104
+0.14(+1.48%)
Jan 08, 2013
9.810
9.870
9.726
9.751
9,750,435
-0.14(-1.37%)
Jan 07, 2013
9.717
9.921
9.649
9.887
17,112,814
-0.12(-1.18%)
Jan 04, 2013
10.01
10.05
9.921
10.01
8,789,577
+0.00(+0.00%)
Jan 03, 2013
10.03
10.08
9.912
10.01
10,318,251
-0.02(-0.21%)
Jan 02, 2013
9.942
10.03
9.692
10.03
15,302,041
+0.33(+3.45%)
Dec 31, 2012
9.531
9.692
9.488
9.692
10,282,733
+0.15(+1.60%)
Dec 28, 2012
9.531
9.641
9.505
9.539
11,818,179
-0.08(-0.79%)
Dec 27, 2012
9.632
9.700
9.480
9.616
13,115,671
-0.03(-0.35%)
Dec 26, 2012
9.632
9.700
9.573
9.649
9,642,329
+0.02(+0.18%)
Dec 24, 2012
9.649
9.734
9.573
9.632
6,241,346
-0.11(-1.13%)
Dec 21, 2012
9.488
9.743
9.336
9.743
36,993,268
+0.10(+1.05%)
Dec 20, 2012
9.607
9.649
9.488
9.641
11,515,678
+0.03(+0.35%)
Dec 19, 2012
9.522
9.641
9.505
9.607
13,196,742
+0.14(+1.43%)
Dec 18, 2012
9.395
9.531
9.336
9.472
12,420,635
+0.06(+0.68%)
Dec 17, 2012
9.395
9.463
9.311
9.408
10,976,656
+0.02(+0.23%)
Dec 14, 2012
9.344
9.472
9.328
9.387
8,976,284
-0.03(-0.27%)
Dec 13, 2012
9.438
9.505
9.268
9.412
17,461,560
+0.02(+0.18%)
Dec 12, 2012
9.412
9.531
9.387
9.395
13,954,274
+0.01(+0.09%)
Dec 11, 2012
9.404
9.484
9.370
9.387
12,235,086
+0.03(+0.27%)
Dec 10, 2012
9.251
9.429
9.243
9.361
11,272,878
+0.07(+0.78%)
Dec 07, 2012
9.260
9.302
9.175
9.289
9,767,646
+0.06(+0.69%)
Dec 06, 2012
9.150
9.226
9.099
9.226
9,932,967
+0.08(+0.83%)
Dec 05, 2012
9.209
9.260
9.124
9.150
12,661,539
-0.06(-0.69%)
Dec 04, 2012
9.056
9.226
9.006
9.213
14,203,919
+0.12(+1.35%)
Nov 30, 2012
9.099
9.145
9.061
9.090
15,626,222
-0.01(-0.09%)
Nov 29, 2012
9.031
9.150
9.023
9.099
11,278,175
+0.12(+1.32%)
Nov 28, 2012
8.751
8.997
8.675
8.980
13,436,541
+0.20(+2.32%)
Nov 27, 2012
8.811
8.895
8.777
8.777
11,300,942
-0.09(-1.00%)
Nov 26, 2012
8.768
8.946
8.760
8.866
11,485,584
+0.06(+0.62%)
Nov 23, 2012
8.845
8.938
8.768
8.811
8,176,777
-0.03(-0.29%)
Nov 21, 2012
8.768
8.895
8.718
8.836
10,268,868
+0.04(+0.43%)
Nov 20, 2012
8.743
8.802
8.675
8.798
12,638,993
+0.02(+0.24%)
Nov 19, 2012
8.607
8.832
8.573
8.777
18,345,364
+0.25(+2.98%)
Nov 16, 2012
8.665
8.682
8.355
8.523
28,896,464
-0.13(-1.46%)
Nov 15, 2012
8.716
8.791
8.598
8.649
18,416,482
-0.05(-0.58%)
Nov 14, 2012
8.875
8.875
8.665
8.699
16,138,788
-0.10(-1.15%)
Nov 13, 2012
8.859
8.951
8.758
8.800
13,280,230
-0.13(-1.41%)
Nov 12, 2012
8.976
9.035
8.909
8.926
9,533,946
-0.03(-0.37%)
Nov 09, 2012
8.833
9.068
8.825
8.959
13,617,315
+0.14(+1.62%)
Nov 08, 2012
9.169
9.220
8.817
8.817
27,615,654
-0.38(-4.11%)
Nov 07, 2012
9.488
9.488
9.152
9.194
21,292,466
-0.43(-4.45%)
Nov 06, 2012
9.320
9.665
9.295
9.623
20,247,192
+0.31(+3.34%)
Nov 05, 2012
8.993
9.354
8.993
9.312
14,210,056
+0.24(+2.59%)
Nov 02, 2012
9.194
9.220
9.018
9.077
15,982,244
-0.12(-1.28%)
Nov 01, 2012
8.926
9.278
8.892
9.194
25,486,194
+0.29(+3.30%)
Oct 31, 2012
8.943
9.001
8.850
8.901
15,041,478
-0.04(-0.47%)
Oct 26, 2012
8.993
8.943
8.943
8.943
18,060,984
-0.03(-0.28%)
Oct 25, 2012
9.026
9.110
8.926
8.968
19,491,916
-0.01(-0.09%)
Oct 24, 2012
9.152
9.161
8.959
8.976
14,155,322
-0.09(-1.02%)
Oct 23, 2012
9.026
9.110
8.917
9.068
14,435,742
-0.03(-0.37%)
Oct 19, 2012
9.413
9.413
9.052
9.102
20,347,182
-0.29(-3.13%)
Oct 18, 2012
9.354
9.430
9.320
9.396
16,308,351
+0.03(+0.27%)
Oct 17, 2012
9.337
9.421
9.312
9.371
17,033,432
-0.03(-0.36%)
Oct 16, 2012
9.228
9.480
9.211
9.404
15,712,109
+0.20(+2.19%)
Oct 15, 2012
9.161
9.228
9.110
9.203
14,960,222
+0.05(+0.55%)
Oct 12, 2012
9.169
9.262
9.127
9.152
12,115,724
-0.04(-0.46%)
Oct 11, 2012
9.236
9.274
9.161
9.194
9,859,269
+0.04(+0.46%)
Oct 10, 2012
9.178
9.262
9.119
9.152
15,458,415
+0.00(+0.00%)
Oct 09, 2012
9.228
9.245
9.113
9.152
13,962,364
-0.09(-1.00%)
Oct 08, 2012
9.304
9.304
9.211
9.245
11,396,671
-0.10(-1.08%)
Oct 05, 2012
9.346
9.455
9.320
9.346
10,917,669
+0.03(+0.27%)
Oct 04, 2012
9.388
9.396
9.253
9.320
20,532,998
-0.05(-0.54%)
Oct 03, 2012
9.404
9.446
9.337
9.371
12,495,352
-0.01(-0.09%)
Oct 02, 2012
9.396
9.421
9.287
9.379
13,298,191
+0.04(+0.40%)
Oct 01, 2012
9.388
9.505
9.304
9.341
12,455,613
-0.03(-0.36%)
Sep 28, 2012
9.421
9.455
9.312
9.375
15,639,834
-0.10(-1.06%)
Sep 27, 2012
9.388
9.547
9.312
9.476
12,055,705
+0.13(+1.35%)
Sep 26, 2012
9.379
9.404
9.220
9.350
12,836,711
-0.01(-0.13%)
Sep 25, 2012
9.606
9.606
9.346
9.362
13,742,721
-0.17(-1.81%)
Sep 24, 2012
9.597
9.597
9.497
9.534
9,886,542
-0.08(-0.79%)
Sep 21, 2012
9.648
9.715
9.564
9.610
20,348,642
+0.00(+0.04%)
Sep 20, 2012
9.606
9.631
9.497
9.606
11,911,930
-0.05(-0.52%)
Sep 19, 2012
9.648
9.707
9.539
9.656
20,725,558
-0.18(-1.79%)
Sep 18, 2012
9.992
10.00
9.791
9.833
17,418,004
-0.19(-1.93%)
Sep 17, 2012
10.09
10.10
9.950
10.03
12,841,854
-0.09(-0.87%)
Sep 14, 2012
9.950
10.13
9.908
10.11
28,187,526
+0.17(+1.69%)
Sep 13, 2012
9.723
9.959
9.665
9.946
17,738,878
+0.21(+2.11%)
Sep 12, 2012
9.807
9.858
9.715
9.740
13,866,022
-0.04(-0.43%)
Sep 11, 2012
9.799
9.883
9.715
9.782
15,059,520
-0.03(-0.30%)
Sep 10, 2012
9.959
9.967
9.799
9.812
16,151,140
-0.15(-1.48%)
Sep 07, 2012
9.824
9.959
9.774
9.959
19,230,292
-0.04(-0.38%)
Sep 06, 2012
9.875
10.03
9.866
9.996
22,998,790
+0.16(+1.58%)
Sep 05, 2012
9.908
9.984
9.791
9.841
15,218,980
-0.02(-0.17%)
Sep 04, 2012
9.782
9.925
9.705
9.858
20,717,880
+0.04(+0.43%)
Aug 31, 2012
9.723
9.879
9.694
9.816
13,035,883
+0.18(+1.92%)
Aug 30, 2012
9.749
9.764
9.614
9.631
11,824,241
-0.19(-1.97%)
Aug 29, 2012
9.765
9.875
9.673
9.824
11,478,039
+0.07(+0.69%)
Aug 27, 2012
9.900
9.908
9.732
9.757
15,243,946
-0.13(-1.27%)
Aug 24, 2012
9.849
9.908
9.791
9.883
13,072,005
-0.02(-0.21%)
Aug 23, 2012
9.875
9.950
9.807
9.904
12,797,497
+0.01(+0.13%)
Aug 22, 2012
9.908
9.984
9.841
9.891
15,685,228
+0.00(+0.00%)
Aug 21, 2012
9.984
10.07
9.849
9.891
14,819,280
-0.08(-0.84%)
Aug 20, 2012
9.967
10.02
9.900
9.975
13,471,091
-0.02(-0.25%)
Aug 17, 2012
9.984
10.00
9.850
10.00
14,348,771
+0.02(+0.17%)
Aug 16, 2012
9.450
10.04
9.417
9.984
31,091,978
+0.15(+1.53%)
Aug 15, 2012
9.775
9.925
9.767
9.834
11,096,037
+0.07(+0.77%)
Aug 14, 2012
9.917
9.959
9.734
9.759
10,835,055
-0.08(-0.85%)
Aug 13, 2012
9.925
9.959
9.800
9.842
10,285,747
-0.12(-1.17%)
Aug 10, 2012
9.900
9.975
9.834
9.959
9,342,065
+0.05(+0.50%)
Aug 09, 2012
9.917
10.00
9.875
9.909
14,157,042
-0.03(-0.25%)
Aug 08, 2012
9.800
9.967
9.759
9.934
10,742,924
+0.04(+0.42%)
Aug 07, 2012
9.659
9.909
9.542
9.892
24,550,626
+0.49(+5.23%)
Aug 06, 2012
9.409
9.559
9.375
9.400
14,184,804
+0.05(+0.53%)
Aug 03, 2012
9.225
9.375
9.167
9.350
10,197,417
+0.25(+2.75%)
Aug 02, 2012
8.984
9.252
8.934
9.100
14,245,117
+0.00(+0.00%)
Aug 01, 2012
9.117
9.150
8.992
9.100
12,346,385
+0.03(+0.28%)
Jul 31, 2012
9.042
9.175
9.034
9.075
11,314,236
+0.06(+0.65%)
Jul 30, 2012
9.134
9.167
8.975
9.017
15,456,300
-0.06(-0.69%)
Jul 27, 2012
8.934
9.117
8.842
9.079
13,071,219
+0.21(+2.40%)
Jul 26, 2012
8.917
8.988
8.759
8.867
13,839,915
+0.14(+1.62%)
Jul 25, 2012
8.675
8.884
8.650
8.725
18,173,714
+0.08(+0.87%)
Jul 24, 2012
8.717
8.750
8.550
8.650
12,393,210
-0.09(-1.05%)
Jul 23, 2012
8.600
8.792
8.513
8.742
13,112,320
-0.02(-0.19%)
Jul 20, 2012
8.900
8.942
8.717
8.759
14,115,429
-0.15(-1.73%)
Jul 19, 2012
8.909
9.034
8.809
8.913
15,551,892
+0.01(+0.14%)
Jul 18, 2012
8.617
8.909
8.617
8.900
13,471,765
+0.24(+2.79%)
Jul 17, 2012
8.684
8.725
8.542
8.659
12,698,746
+0.01(+0.14%)
Jul 16, 2012
8.734
8.734
8.592
8.646
9,514,630
-0.09(-1.00%)
Jul 13, 2012
8.642
8.767
8.625
8.734
12,552,228
+0.09(+1.06%)
Jul 12, 2012
8.725
8.754
8.575
8.642
17,177,870
-0.17(-1.89%)
Jul 11, 2012
8.875
8.913
8.759
8.809
13,049,953
-0.12(-1.31%)
Jul 10, 2012
8.759
9.109
8.667
8.925
27,613,540
-0.25(-2.72%)
Jul 09, 2012
9.209
9.259
9.109
9.175
11,719,034
-0.02(-0.27%)
Jul 06, 2012
9.384
9.384
9.134
9.200
15,279,823
-0.23(-2.47%)
Jul 05, 2012
9.509
9.575
9.375
9.434
14,319,808
-0.12(-1.31%)
Jul 03, 2012
9.375
9.559
9.359
9.559
5,413,905
+0.16(+1.68%)
Jul 02, 2012
9.534
9.542
9.342
9.400
10,710,087
-0.14(-1.44%)
Jun 29, 2012
9.413
9.559
9.384
9.538
13,743,484
+0.30(+3.20%)
Jun 28, 2012
9.184
9.259
9.100
9.242
12,507,375
-0.03(-0.36%)
Jun 27, 2012
9.200
9.329
9.159
9.275
9,778,442
+0.12(+1.32%)
Jun 26, 2012
9.117
9.217
9.092
9.154
14,101,398
+0.04(+0.46%)
Jun 25, 2012
9.267
9.275
9.084
9.113
16,681,242
-0.25(-2.67%)
Jun 22, 2012
9.367
9.434
9.284
9.363
28,484,574
+0.05(+0.58%)
Jun 21, 2012
9.592
9.750
9.275
9.309
22,048,120
-0.32(-3.29%)
Jun 20, 2012
9.550
9.654
9.484
9.625
27,771,410
+0.31(+3.36%)
Jun 19, 2012
9.217
9.375
9.167
9.313
14,048,175
+0.15(+1.59%)
Jun 18, 2012
9.117
9.217
9.092
9.167
13,728,391
+0.01(+0.09%)
Jun 15, 2012
9.025
9.184
8.892
9.159
22,680,256
+0.17(+1.95%)
Jun 14, 2012
8.984
9.034
8.875
8.984
16,047,536
+0.02(+0.19%)
Jun 13, 2012
8.992
9.117
8.934
8.967
14,867,989
-0.06(-0.65%)
Jun 12, 2012
8.842
9.042
8.817
9.025
16,007,588
+0.20(+2.31%)
Jun 11, 2012
9.084
9.084
8.817
8.821
13,974,460
-0.15(-1.63%)
Jun 08, 2012
8.825
8.999
8.800
8.967
14,117,040
+0.12(+1.41%)
Jun 07, 2012
8.975
9.000
8.809
8.842
20,818,466
-0.03(-0.33%)
Jun 06, 2012
8.659
8.892
8.659
8.871
19,448,542
+0.30(+3.50%)
Jun 05, 2012
8.384
8.600
8.384
8.571
19,665,186
+0.15(+1.83%)
Jun 04, 2012
8.400
8.467
8.321
8.417
17,953,252
+0.08(+0.95%)
Jun 01, 2012
8.492
8.559
8.309
8.338
34,071,000
-0.27(-3.15%)
May 31, 2012
8.709
8.717
8.550
8.609
25,886,008
-0.11(-1.24%)
May 30, 2012
8.825
8.892
8.700
8.717
23,310,266
-0.21(-2.33%)
May 29, 2012
8.867
8.975
8.809
8.925
15,968,471
+0.14(+1.61%)
May 25, 2012
8.675
8.859
8.667
8.784
12,093,386
+0.13(+1.54%)
May 24, 2012
8.884
8.917
8.550
8.650
25,120,116
-0.24(-2.72%)
May 23, 2012
8.825
8.934
8.675
8.892
19,677,868
+0.11(+1.23%)
May 22, 2012
8.775
8.900
8.584
8.784
17,763,014
-0.03(-0.28%)
May 21, 2012
8.561
8.829
8.561
8.809
20,713,104
+0.25(+2.90%)
May 18, 2012
8.643
8.817
8.552
8.561
19,802,598
-0.10(-1.15%)
May 17, 2012
8.817
8.871
8.660
8.660
17,587,872
-0.15(-1.69%)
May 16, 2012
8.941
9.007
8.800
8.809
14,775,032
-0.12(-1.39%)
May 15, 2012
8.990
9.114
8.908
8.933
15,359,943
-0.12(-1.28%)
May 14, 2012
9.015
9.123
8.966
9.048
10,844,281
-0.02(-0.27%)
May 11, 2012
9.123
9.213
9.065
9.073
19,050,738
-0.07(-0.72%)
May 10, 2012
9.205
9.280
9.081
9.139
19,401,928
-0.02(-0.18%)
May 09, 2012
9.098
9.222
9.007
9.156
14,580,345
-0.07(-0.72%)
May 08, 2012
9.164
9.263
9.056
9.222
16,608,646
-0.02(-0.27%)
May 07, 2012
9.238
9.296
9.180
9.247
15,155,196
-0.07(-0.80%)
May 04, 2012
9.503
9.503
9.280
9.321
16,654,406
-0.21(-2.17%)
May 03, 2012
9.751
9.763
9.511
9.527
14,107,728
-0.23(-2.33%)
May 02, 2012
9.775
9.784
9.684
9.755
12,179,284
-0.05(-0.46%)
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.