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
)
69.80
-1.54 (-2.16%)
Official Closing Price
Updated: 8:00 PM EDT, May 29, 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, 2014
8.074
8.209
8.039
8.196
17,013,728
+0.08(+1.00%)
Apr 29, 2014
8.078
8.149
8.028
8.115
16,843,736
+0.11(+1.40%)
Apr 28, 2014
8.024
8.106
7.759
8.003
27,120,276
+0.07(+0.94%)
Apr 25, 2014
8.046
8.061
7.868
7.928
19,032,162
-0.20(-2.50%)
Apr 24, 2014
8.201
8.201
8.013
8.132
15,345,320
+0.05(+0.60%)
Apr 23, 2014
8.124
8.140
8.060
8.084
10,295,545
-0.05(-0.62%)
Apr 22, 2014
8.052
8.203
8.042
8.134
18,488,408
+0.10(+1.25%)
Apr 21, 2014
7.952
8.033
7.923
8.033
10,589,926
+0.09(+1.14%)
Apr 17, 2014
7.882
7.943
7.943
7.943
33,656,668
+0.03(+0.39%)
Apr 16, 2014
7.825
7.915
7.728
7.912
16,483,471
+0.24(+3.15%)
Apr 15, 2014
7.567
7.688
7.340
7.671
31,740,804
+0.16(+2.06%)
Apr 14, 2014
7.517
7.571
7.336
7.516
19,457,954
+0.17(+2.33%)
Apr 11, 2014
7.425
7.553
7.324
7.345
34,112,596
-0.21(-2.72%)
Apr 10, 2014
8.055
8.070
7.524
7.550
37,982,148
-0.51(-6.34%)
Apr 09, 2014
7.868
8.065
7.804
8.061
22,929,214
+0.25(+3.22%)
Apr 08, 2014
7.697
7.845
7.621
7.810
27,537,906
+0.10(+1.33%)
Apr 07, 2014
7.917
7.958
7.666
7.707
45,852,484
-0.27(-3.43%)
Apr 04, 2014
8.403
8.414
7.939
7.981
41,266,252
-0.29(-3.48%)
Apr 03, 2014
8.346
8.349
8.197
8.268
18,140,662
-0.04(-0.49%)
Apr 02, 2014
8.257
8.336
8.209
8.309
18,776,636
+0.08(+1.03%)
Apr 01, 2014
8.141
8.236
8.121
8.224
22,673,414
+0.16(+2.01%)
Mar 31, 2014
8.018
8.099
7.997
8.062
25,598,692
+0.20(+2.49%)
Mar 28, 2014
7.819
7.986
7.807
7.866
22,173,554
+0.11(+1.41%)
Mar 27, 2014
7.781
7.850
7.672
7.757
30,251,414
-0.05(-0.59%)
Mar 26, 2014
8.075
8.109
7.803
7.803
24,904,498
-0.18(-2.24%)
Mar 25, 2014
7.986
8.059
7.846
7.982
29,625,716
+0.12(+1.48%)
Mar 24, 2014
8.050
8.077
7.765
7.865
28,617,094
-0.10(-1.30%)
Mar 21, 2014
8.158
8.219
7.943
7.969
22,525,846
-0.09(-1.11%)
Mar 20, 2014
7.867
8.076
7.830
8.058
26,222,496
+0.13(+1.58%)
Mar 19, 2014
8.063
8.090
7.770
7.933
26,901,486
-0.12(-1.49%)
Mar 18, 2014
7.928
8.084
7.908
8.054
20,809,038
+0.18(+2.22%)
Mar 17, 2014
7.790
7.939
7.784
7.878
24,545,246
+0.20(+2.63%)
Mar 14, 2014
7.692
7.819
7.649
7.676
27,416,514
-0.07(-0.92%)
Mar 13, 2014
8.087
8.104
7.680
7.748
35,576,380
-0.27(-3.33%)
Mar 12, 2014
7.890
8.021
7.836
8.014
25,889,916
+0.01(+0.07%)
Mar 11, 2014
8.169
8.201
7.952
8.008
23,708,214
-0.12(-1.49%)
Mar 10, 2014
8.105
8.138
7.989
8.130
14,710,447
-0.01(-0.08%)
Mar 07, 2014
8.224
8.234
8.038
8.136
36,922,236
-0.00(-0.01%)
Mar 06, 2014
8.141
8.190
8.097
8.137
22,249,592
+0.07(+0.92%)
Mar 05, 2014
8.071
8.118
8.040
8.063
28,445,480
+0.01(+0.07%)
Mar 04, 2014
7.954
8.108
7.951
8.057
44,716,340
+0.33(+4.24%)
Mar 03, 2014
7.691
7.787
7.574
7.729
46,115,564
-0.16(-2.08%)
Feb 28, 2014
7.835
8.005
7.742
7.893
33,044,206
+0.05(+0.64%)
Feb 27, 2014
7.681
7.843
7.659
7.843
22,630,760
+0.13(+1.65%)
Feb 26, 2014
7.748
7.809
7.653
7.715
24,236,342
+0.00(+0.01%)
Feb 25, 2014
7.740
7.809
7.641
7.714
30,516,798
-0.00(-0.06%)
Feb 24, 2014
7.654
7.878
7.606
7.719
24,858,684
+0.11(+1.49%)
Feb 21, 2014
7.674
7.724
7.588
7.606
21,260,930
-0.01(-0.14%)
Feb 20, 2014
7.525
7.677
7.445
7.617
30,406,834
+0.12(+1.66%)
Feb 19, 2014
7.590
7.735
7.474
7.492
42,429,712
-0.16(-2.06%)
Feb 18, 2014
7.639
7.679
7.574
7.650
22,284,410
+0.03(+0.45%)
Feb 14, 2014
7.478
7.616
7.616
7.616
60,830,136
+0.11(+1.52%)
Feb 13, 2014
7.234
7.520
7.232
7.502
31,589,670
+0.11(+1.52%)
Feb 12, 2014
7.405
7.474
7.338
7.390
25,959,552
+0.02(+0.27%)
Feb 11, 2014
7.162
7.426
7.143
7.370
31,773,704
+0.23(+3.22%)
Feb 10, 2014
7.101
7.145
7.045
7.139
22,491,054
+0.03(+0.45%)
Feb 07, 2014
6.944
7.121
6.875
7.107
34,138,448
+0.27(+3.95%)
Feb 06, 2014
6.633
6.844
6.633
6.837
26,656,062
+0.25(+3.86%)
Feb 05, 2014
6.539
6.628
6.418
6.583
28,880,916
-0.02(-0.34%)
Feb 04, 2014
6.564
6.659
6.494
6.606
44,045,236
+0.13(+2.02%)
Feb 03, 2014
6.917
6.965
6.435
6.475
54,844,184
-0.47(-6.77%)
Jan 31, 2014
6.808
7.075
6.798
6.945
32,099,176
-0.13(-1.86%)
Jan 30, 2014
7.025
7.137
6.959
7.076
20,710,490
+0.23(+3.39%)
Jan 29, 2014
6.881
6.993
6.798
6.845
38,306,704
-0.21(-2.99%)
Jan 28, 2014
6.959
7.084
6.946
7.055
24,449,980
+0.12(+1.76%)
Jan 27, 2014
7.063
7.111
6.828
6.933
42,719,920
-0.10(-1.42%)
Jan 24, 2014
7.374
7.382
7.034
7.034
45,160,628
-0.49(-6.56%)
Jan 23, 2014
7.596
7.598
7.402
7.527
30,035,832
-0.18(-2.40%)
Jan 22, 2014
7.739
7.741
7.660
7.712
12,560,554
+0.02(+0.22%)
Jan 21, 2014
7.760
7.769
7.555
7.695
22,783,256
+0.07(+0.88%)
Jan 17, 2014
7.692
7.628
7.628
7.628
37,012,180
-0.10(-1.30%)
Jan 16, 2014
7.714
7.737
7.656
7.728
13,955,543
-0.03(-0.42%)
Jan 15, 2014
7.634
7.794
7.680
7.760
24,852,938
+0.13(+1.66%)
Jan 14, 2014
7.471
7.648
7.428
7.634
33,089,052
+0.23(+3.12%)
Jan 13, 2014
7.645
7.708
7.352
7.403
36,242,380
-0.30(-3.89%)
Jan 10, 2014
7.684
7.713
7.564
7.702
24,020,066
+0.07(+0.86%)
Jan 09, 2014
7.699
7.704
7.539
7.637
21,494,924
+0.01(+0.07%)
Jan 08, 2014
7.620
7.667
7.551
7.631
29,094,914
+0.01(+0.11%)
Jan 07, 2014
7.575
7.661
7.560
7.623
29,208,816
+0.13(+1.74%)
Jan 06, 2014
7.625
7.634
7.454
7.493
25,865,896
-0.05(-0.66%)
Jan 03, 2014
7.593
7.640
7.521
7.543
34,987,940
-0.01(-0.17%)
Jan 02, 2014
7.689
7.702
7.504
7.556
39,992,964
-0.22(-2.86%)
Dec 31, 2013
7.709
7.778
7.778
7.778
56,199,280
+0.11(+1.39%)
Dec 30, 2013
7.683
7.696
7.644
7.672
13,994,646
-0.01(-0.09%)
Dec 27, 2013
7.717
7.722
7.655
7.679
20,292,090
-0.00(-0.06%)
Dec 26, 2013
7.623
7.693
7.616
7.684
18,945,810
+0.11(+1.50%)
Dec 24, 2013
7.517
7.576
7.517
7.570
14,848,828
+0.06(+0.75%)
Dec 23, 2013
7.506
7.531
7.462
7.513
22,886,088
+0.11(+1.52%)
Dec 20, 2013
7.297
7.451
7.293
7.401
34,535,256
+0.12(+1.66%)
Dec 19, 2013
7.238
7.299
7.181
7.280
35,996,436
-0.02(-0.23%)
Dec 18, 2013
6.974
7.303
6.789
7.297
55,779,716
+0.36(+5.19%)
Dec 17, 2013
7.030
7.033
6.898
6.937
24,828,150
-0.07(-0.99%)
Dec 16, 2013
6.986
7.079
6.976
7.006
30,052,264
+0.13(+1.90%)
Dec 13, 2013
6.927
6.948
6.843
6.875
28,565,524
-0.02(-0.25%)
Dec 12, 2013
6.943
6.971
6.843
6.892
54,964,364
-0.06(-0.86%)
Dec 11, 2013
7.209
7.210
6.931
6.952
36,960,348
-0.25(-3.49%)
Dec 10, 2013
7.227
7.272
7.187
7.203
28,735,516
-0.07(-0.97%)
Dec 09, 2013
7.285
7.308
7.249
7.273
25,986,606
+0.05(+0.75%)
Dec 06, 2013
7.190
7.243
7.131
7.219
30,065,872
+0.22(+3.19%)
Dec 05, 2013
7.044
7.083
6.972
6.996
18,446,074
-0.08(-1.13%)
Dec 04, 2013
7.006
7.168
6.919
7.076
40,584,884
-0.02(-0.33%)
Dec 03, 2013
7.112
7.181
7.018
7.100
31,877,526
-0.08(-1.14%)
Dec 02, 2013
7.252
7.289
7.147
7.181
21,212,640
-0.05(-0.71%)
Nov 29, 2013
7.275
7.326
7.213
7.233
11,108,644
-0.02(-0.22%)
Nov 27, 2013
7.223
7.267
7.197
7.249
15,776,597
+0.05(+0.72%)
Nov 26, 2013
7.206
7.264
7.168
7.198
16,280,072
-0.01(-0.16%)
Nov 25, 2013
7.253
7.258
7.164
7.209
17,949,248
-0.00(-0.04%)
Nov 22, 2013
7.120
7.218
7.093
7.212
20,340,218
+0.10(+1.42%)
Nov 21, 2013
7.005
7.126
6.989
7.111
23,448,538
+0.16(+2.29%)
Nov 20, 2013
7.056
7.110
6.886
6.952
32,596,398
-0.06(-0.89%)
Nov 19, 2013
7.045
7.109
6.975
7.014
22,847,196
-0.05(-0.75%)
Nov 18, 2013
7.168
7.184
7.010
7.068
28,858,530
-0.07(-0.92%)
Nov 15, 2013
7.075
7.134
7.051
7.133
21,029,498
+0.09(+1.31%)
Nov 14, 2013
6.953
7.059
6.922
7.041
29,129,386
+0.26(+3.85%)
Nov 12, 2013
6.774
6.820
6.707
6.780
17,243,872
-0.03(-0.42%)
Nov 11, 2013
6.796
6.839
6.770
6.808
12,479,650
+0.00(+0.01%)
Nov 08, 2013
6.543
6.809
6.541
6.807
28,667,390
+0.26(+4.00%)
Nov 07, 2013
6.849
6.862
6.529
6.546
38,904,716
-0.26(-3.78%)
Nov 06, 2013
6.795
6.845
6.736
6.803
19,112,498
+0.10(+1.42%)
Nov 05, 2013
6.689
6.761
6.627
6.707
23,577,670
-0.06(-0.95%)
Nov 04, 2013
6.761
6.779
6.693
6.772
17,295,220
+0.07(+1.11%)
Nov 01, 2013
6.681
6.744
6.589
6.698
27,617,882
+0.05(+0.81%)
Oct 31, 2013
6.697
6.778
6.623
6.644
27,232,184
-0.07(-1.05%)
Oct 30, 2013
6.841
6.852
6.639
6.714
25,985,108
-0.11(-1.61%)
Oct 29, 2013
6.749
6.824
6.724
6.824
21,193,856
+0.12(+1.81%)
Oct 28, 2013
6.670
6.733
6.647
6.702
25,620,980
+0.03(+0.42%)
Oct 25, 2013
6.628
6.676
6.588
6.674
22,181,590
+0.09(+1.30%)
Oct 24, 2013
6.559
6.609
6.516
6.589
19,711,586
+0.06(+0.92%)
Oct 23, 2013
6.550
6.557
6.453
6.529
30,568,258
-0.09(-1.32%)
Oct 22, 2013
6.562
6.675
6.534
6.616
33,732,220
+0.11(+1.64%)
Oct 21, 2013
6.510
6.543
6.461
6.509
23,356,342
+0.02(+0.25%)
Oct 18, 2013
6.448
6.516
6.406
6.493
30,330,870
+0.11(+1.77%)
Oct 17, 2013
6.174
6.384
6.171
6.380
34,682,128
+0.13(+2.04%)
Oct 16, 2013
6.106
6.258
6.098
6.253
37,611,320
+0.25(+4.21%)
Oct 15, 2013
6.084
6.154
5.976
6.000
37,805,776
-0.14(-2.31%)
Oct 14, 2013
5.951
6.148
5.934
6.142
35,058,320
+0.08(+1.31%)
Oct 11, 2013
5.919
6.069
5.905
6.063
23,241,760
+0.12(+2.03%)
Oct 10, 2013
5.755
5.954
5.751
5.943
37,429,812
+0.36(+6.50%)
Oct 09, 2013
5.608
5.648
5.478
5.580
47,709,620
+0.00(+0.07%)
Oct 08, 2013
5.776
5.796
5.565
5.576
42,087,164
-0.21(-3.59%)
Oct 07, 2013
5.774
5.884
5.758
5.783
21,706,074
-0.15(-2.49%)
Oct 04, 2013
5.814
5.949
5.791
5.931
20,574,610
+0.12(+2.14%)
Oct 03, 2013
5.922
5.939
5.719
5.807
27,877,842
-0.16(-2.63%)
Oct 02, 2013
5.877
5.968
5.822
5.964
14,718,817
-0.02(-0.40%)
Oct 01, 2013
5.859
5.998
5.846
5.988
23,195,464
+0.04(+0.72%)
Sep 27, 2013
5.932
5.964
5.895
5.945
23,411,962
-0.08(-1.34%)
Sep 26, 2013
5.985
6.074
5.957
6.026
18,248,892
+0.07(+1.13%)
Sep 25, 2013
6.018
6.049
5.942
5.959
33,783,360
-0.06(-0.97%)
Sep 24, 2013
6.052
6.119
5.978
6.017
32,716,974
-0.04(-0.65%)
Sep 23, 2013
6.113
6.131
5.996
6.056
27,741,764
-0.08(-1.32%)
Sep 20, 2013
6.314
6.316
6.125
6.137
22,496,612
-0.15(-2.31%)
Sep 19, 2013
6.356
6.361
6.252
6.283
19,270,094
-0.02(-0.35%)
Sep 18, 2013
6.084
6.352
6.039
6.305
29,495,768
+0.22(+3.53%)
Sep 17, 2013
6.028
6.094
6.027
6.090
14,577,774
+0.07(+1.19%)
Sep 16, 2013
6.102
6.103
5.984
6.018
24,624,466
+0.11(+1.83%)
Sep 13, 2013
5.890
5.924
5.850
5.909
20,059,804
+0.03(+0.52%)
Sep 12, 2013
5.914
5.934
5.846
5.879
27,601,512
-0.04(-0.67%)
Sep 11, 2013
5.838
5.918
5.808
5.918
20,877,348
+0.05(+0.94%)
Sep 10, 2013
5.840
5.865
5.800
5.863
26,674,686
+0.12(+2.17%)
Sep 09, 2013
5.618
5.745
5.618
5.739
21,120,394
+0.17(+3.00%)
Sep 06, 2013
5.623
5.669
5.418
5.572
26,558,060
+0.01(+0.26%)
Sep 05, 2013
5.555
5.611
5.545
5.557
19,034,194
+0.01(+0.16%)
Sep 04, 2013
5.421
5.574
5.388
5.548
25,433,504
+0.14(+2.52%)
Sep 03, 2013
5.494
5.529
5.346
5.412
28,769,046
+0.08(+1.51%)
Aug 30, 2013
5.426
5.426
5.294
5.331
40,347,140
-0.07(-1.21%)
Aug 29, 2013
5.330
5.477
5.320
5.397
27,433,452
+0.03(+0.59%)
Aug 28, 2013
5.304
5.424
5.284
5.365
35,308,968
+0.06(+1.06%)
Aug 27, 2013
5.414
5.479
5.299
5.309
50,541,672
-0.28(-5.06%)
Aug 26, 2013
5.664
5.715
5.573
5.591
31,432,408
-0.05(-0.94%)
Aug 23, 2013
5.640
5.665
5.561
5.644
23,140,896
+0.06(+1.07%)
Aug 22, 2013
5.476
5.613
5.476
5.585
25,211,694
+0.14(+2.58%)
Aug 21, 2013
5.498
5.589
5.405
5.444
43,659,488
-0.10(-1.85%)
Aug 20, 2013
5.493
5.604
5.474
5.547
48,100,504
+0.08(+1.40%)
Aug 19, 2013
5.556
5.610
5.464
5.470
44,632,624
-0.10(-1.88%)
Aug 16, 2013
5.596
5.653
5.545
5.575
26,812,534
-0.05(-0.83%)
Aug 15, 2013
5.733
5.733
5.598
5.622
36,360,988
-0.26(-4.36%)
Aug 14, 2013
5.955
5.984
5.871
5.878
20,417,916
-0.10(-1.61%)
Aug 13, 2013
5.947
5.995
5.841
5.974
23,371,448
+0.06(+1.07%)
Aug 12, 2013
5.849
5.934
5.838
5.911
17,667,050
-0.03(-0.45%)
Aug 09, 2013
5.962
6.018
5.873
5.938
22,587,372
-0.05(-0.86%)
Aug 08, 2013
6.010
6.027
5.896
5.989
21,719,310
+0.06(+1.09%)
Aug 07, 2013
5.926
5.948
5.857
5.925
33,425,272
-0.06(-1.08%)
Aug 06, 2013
6.049
6.068
5.944
5.989
35,995,460
-0.10(-1.63%)
Aug 05, 2013
6.076
6.115
6.051
6.089
22,301,152
-0.02(-0.38%)
Aug 02, 2013
6.043
6.114
6.018
6.112
24,085,604
+0.03(+0.51%)
Aug 01, 2013
6.014
6.098
6.002
6.081
26,716,994
+0.21(+3.55%)
Jul 31, 2013
5.906
5.997
5.856
5.872
55,602,940
+0.00(+0.01%)
Jul 30, 2013
5.924
5.939
5.827
5.871
40,963,600
+0.01(+0.12%)
Jul 29, 2013
5.880
5.918
5.818
5.864
28,358,324
-0.06(-1.00%)
Jul 26, 2013
5.831
5.928
5.756
5.923
35,522,780
+0.02(+0.33%)
Jul 25, 2013
5.829
5.920
5.802
5.904
38,680,292
+0.04(+0.62%)
Jul 24, 2013
5.998
6.004
5.828
5.867
44,465,220
-0.07(-1.10%)
Jul 23, 2013
6.000
6.004
5.920
5.933
23,164,856
-0.04(-0.60%)
Jul 22, 2013
5.952
5.993
5.917
5.968
27,583,906
+0.03(+0.52%)
Jul 19, 2013
5.861
5.938
5.843
5.938
25,809,210
+0.04(+0.66%)
Jul 18, 2013
5.841
5.942
5.832
5.899
46,143,968
+0.10(+1.70%)
Jul 17, 2013
5.831
5.858
5.787
5.800
34,525,684
+0.04(+0.62%)
Jul 16, 2013
5.839
5.847
5.717
5.765
49,171,720
-0.07(-1.22%)
Jul 15, 2013
5.810
5.853
5.780
5.836
25,574,226
+0.08(+1.30%)
Jul 12, 2013
5.751
5.797
5.724
5.761
30,527,644
+0.00(+0.03%)
Jul 11, 2013
5.720
5.770
5.664
5.759
49,194,068
+0.23(+4.22%)
Jul 10, 2013
5.506
5.585
5.473
5.526
54,771,008
+0.01(+0.21%)
Jul 09, 2013
5.506
5.544
5.439
5.514
46,002,036
+0.11(+2.02%)
Jul 08, 2013
5.401
5.449
5.370
5.405
41,520,764
+0.09(+1.69%)
Jul 05, 2013
5.266
5.321
5.150
5.316
46,106,772
+0.16(+3.12%)
Jul 03, 2013
5.072
5.195
5.046
5.155
22,234,202
+0.02(+0.31%)
Jul 02, 2013
5.134
5.247
5.074
5.139
55,322,476
-0.02(-0.39%)
Jul 01, 2013
5.151
5.263
5.130
5.159
44,564,228
+0.11(+2.27%)
Jun 28, 2013
5.090
5.165
5.016
5.044
71,075,944
+0.00(+0.06%)
Jun 26, 2013
5.024
5.078
4.962
5.041
61,113,088
+0.14(+2.79%)
Jun 25, 2013
4.893
4.956
4.800
4.905
58,154,948
+0.14(+3.00%)
Jun 24, 2013
4.799
4.893
4.642
4.762
76,981,184
-0.19(-3.75%)
Jun 21, 2013
5.002
5.019
4.803
4.948
121,394,816
+0.04(+0.82%)
Jun 20, 2013
5.149
5.170
4.868
4.907
99,104,024
-0.40(-7.53%)
Jun 19, 2013
5.515
5.542
5.296
5.307
55,181,444
-0.22(-4.03%)
Jun 18, 2013
5.413
5.554
5.412
5.530
34,418,196
+0.12(+2.29%)
Jun 17, 2013
5.388
5.478
5.317
5.406
41,707,980
+0.12(+2.31%)
Jun 14, 2013
5.363
5.426
5.254
5.284
41,185,920
-0.10(-1.87%)
Jun 13, 2013
5.138
5.409
5.104
5.385
47,886,348
+0.24(+4.63%)
Jun 12, 2013
5.392
5.404
5.133
5.147
46,172,260
-0.14(-2.61%)
Jun 11, 2013
5.292
5.425
5.244
5.285
37,612,460
-0.16(-2.98%)
Jun 10, 2013
5.503
5.509
5.405
5.447
26,919,316
+0.00(+0.01%)
Jun 07, 2013
5.357
5.462
5.286
5.447
646,140,672
+0.20(+3.85%)
Jun 06, 2013
5.105
5.248
5.013
5.245
51,346,068
+0.14(+2.84%)
Jun 05, 2013
5.290
5.321
5.097
5.100
47,098,608
-0.24(-4.47%)
Jun 04, 2013
5.421
5.487
5.253
5.339
40,671,076
-0.07(-1.32%)
Jun 03, 2013
5.364
5.423
5.248
5.410
56,418,292
+0.09(+1.61%)
May 31, 2013
5.520
5.614
5.305
5.325
34,229,184
-0.24(-4.38%)
May 30, 2013
5.520
5.643
5.507
5.569
24,009,924
+0.03(+0.46%)
May 29, 2013
5.528
5.564
5.417
5.543
48,084,556
-0.07(-1.31%)
May 28, 2013
5.694
5.764
5.567
5.617
34,046,228
+0.10(+1.86%)
May 24, 2013
5.435
5.520
5.385
5.514
28,090,700
-0.02(-0.36%)
May 23, 2013
5.403
5.577
5.379
5.534
51,688,008
-0.04(-0.80%)
May 22, 2013
5.725
5.901
5.503
5.578
85,305,248
-0.13(-2.31%)
May 21, 2013
5.701
5.773
5.640
5.710
38,348,344
+0.02(+0.40%)
May 20, 2013
5.669
5.751
5.651
5.688
30,546,342
-0.00(-0.03%)
May 17, 2013
5.585
5.695
5.565
5.689
32,181,876
+0.17(+2.99%)
May 16, 2013
5.572
5.629
5.501
5.524
28,564,854
-0.08(-1.42%)
May 15, 2013
5.490
5.637
5.484
5.604
31,511,194
+0.25(+4.74%)
May 13, 2013
5.317
5.376
5.280
5.350
26,394,196
+0.01(+0.17%)
May 10, 2013
5.296
5.345
5.250
5.341
23,801,586
+0.05(+0.95%)
May 09, 2013
5.321
5.365
5.246
5.291
34,735,632
-0.04(-0.79%)
May 08, 2013
5.244
5.336
5.234
5.333
25,282,742
+0.07(+1.40%)
May 07, 2013
5.213
5.265
5.171
5.260
29,828,534
+0.08(+1.46%)
May 06, 2013
5.153
5.203
5.148
5.184
26,299,920
+0.04(+0.82%)
May 03, 2013
5.122
5.190
5.111
5.142
32,016,006
+0.15(+3.02%)
May 02, 2013
4.890
5.002
4.879
4.991
28,509,606
+0.14(+2.85%)
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.