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
)
71.44
+0.28 (+0.39%)
Official Closing Price
Updated: 8:00 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, 2012
3.363
3.372
3.319
3.342
43,647,948
-0.04(-1.23%)
Apr 27, 2012
3.400
3.413
3.344
3.384
43,579,676
+0.02(+0.46%)
Apr 26, 2012
3.279
3.380
3.272
3.369
45,867,220
+0.07(+1.98%)
Apr 25, 2012
3.263
3.304
3.254
3.303
67,312,440
+0.13(+4.14%)
Apr 24, 2012
3.142
3.194
3.136
3.172
56,904,308
+0.04(+1.16%)
Apr 23, 2012
3.116
3.142
3.075
3.136
64,469,816
-0.08(-2.44%)
Apr 20, 2012
3.241
3.277
3.212
3.214
50,781,176
+0.01(+0.42%)
Apr 19, 2012
3.266
3.300
3.155
3.201
90,292,184
-0.06(-1.86%)
Apr 18, 2012
3.253
3.295
3.246
3.261
64,950,484
-0.03(-0.94%)
Apr 17, 2012
3.212
3.315
3.201
3.292
76,917,656
+0.14(+4.51%)
Apr 16, 2012
3.212
3.224
3.123
3.150
101,854,048
-0.01(-0.28%)
Apr 13, 2012
3.257
3.259
3.155
3.159
83,403,328
-0.13(-3.81%)
Apr 12, 2012
3.165
3.287
3.160
3.284
107,015,344
+0.14(+4.35%)
Apr 11, 2012
3.178
3.193
3.140
3.147
95,281,376
+0.07(+2.11%)
Apr 10, 2012
3.226
3.254
3.073
3.082
146,645,168
-0.17(-5.13%)
Apr 09, 2012
3.230
3.286
3.219
3.249
69,518,440
-0.11(-3.28%)
Apr 05, 2012
3.332
3.390
3.321
3.359
54,296,616
-0.01(-0.23%)
Apr 04, 2012
3.388
3.400
3.327
3.367
77,705,744
-0.10(-2.90%)
Apr 03, 2012
3.494
3.514
3.407
3.468
75,638,792
-0.04(-1.17%)
Apr 02, 2012
3.422
3.538
3.404
3.509
63,510,532
+0.08(+2.48%)
Mar 30, 2012
3.446
3.453
3.382
3.424
66,083,532
+0.03(+0.90%)
Mar 29, 2012
3.350
3.408
3.311
3.393
89,268,072
-0.02(-0.54%)
Mar 28, 2012
3.460
3.474
3.352
3.412
80,129,560
-0.05(-1.47%)
Mar 27, 2012
3.506
3.513
3.457
3.463
58,589,692
-0.03(-0.89%)
Mar 26, 2012
3.426
3.520
3.424
3.494
68,931,136
+0.14(+4.17%)
Mar 23, 2012
3.333
3.366
3.277
3.354
54,069,456
+0.03(+0.98%)
Mar 22, 2012
3.321
3.348
3.290
3.321
63,076,992
-0.08(-2.23%)
Mar 21, 2012
3.418
3.428
3.376
3.397
55,673,020
-0.01(-0.43%)
Mar 20, 2012
3.386
3.426
3.356
3.412
43,953,188
-0.03(-0.95%)
Mar 19, 2012
3.398
3.475
3.390
3.445
50,041,080
+0.04(+1.08%)
Mar 16, 2012
3.409
3.417
3.382
3.408
56,169,684
+0.02(+0.66%)
Mar 15, 2012
3.348
3.393
3.321
3.386
43,984,072
+0.05(+1.64%)
Mar 14, 2012
3.348
3.370
3.301
3.331
44,478,556
-0.01(-0.41%)
Mar 13, 2012
3.222
3.346
3.206
3.345
55,232,892
+0.17(+5.49%)
Mar 12, 2012
3.168
3.182
3.136
3.171
31,942,854
+0.00(+0.04%)
Mar 09, 2012
3.150
3.194
3.140
3.170
39,093,092
+0.04(+1.12%)
Mar 08, 2012
3.099
3.152
3.080
3.134
37,535,840
+0.09(+3.00%)
Mar 07, 2012
3.002
3.057
2.992
3.043
49,473,888
+0.06(+2.14%)
Mar 06, 2012
3.022
3.027
2.954
2.979
84,529,368
-0.14(-4.45%)
Mar 05, 2012
3.142
3.149
3.087
3.118
71,470,704
-0.04(-1.30%)
Mar 02, 2012
3.181
3.192
3.137
3.159
42,459,504
-0.03(-0.91%)
Mar 01, 2012
3.157
3.205
3.145
3.189
79,650,680
+0.06(+1.78%)
Feb 29, 2012
3.190
3.219
3.108
3.133
98,595,040
-0.04(-1.32%)
Feb 28, 2012
3.153
3.182
3.132
3.175
65,312,084
+0.03(+0.95%)
Feb 27, 2012
3.071
3.173
3.054
3.145
55,241,160
+0.01(+0.45%)
Feb 24, 2012
3.132
3.151
3.112
3.131
40,687,916
+0.02(+0.51%)
Feb 23, 2012
3.067
3.118
3.035
3.115
52,849,088
+0.05(+1.51%)
Feb 22, 2012
3.087
3.107
3.056
3.069
59,165,900
-0.04(-1.13%)
Feb 21, 2012
3.118
3.142
3.073
3.104
53,860,524
+0.00(+0.16%)
Feb 17, 2012
3.105
3.109
3.068
3.099
41,715,396
+0.03(+0.95%)
Feb 16, 2012
2.975
3.081
2.960
3.070
67,726,224
+0.10(+3.23%)
Feb 15, 2012
3.049
3.060
2.956
2.974
108,961,992
-0.04(-1.43%)
Feb 14, 2012
3.004
3.022
2.955
3.017
87,170,888
-0.01(-0.39%)
Feb 13, 2012
3.026
3.039
2.988
3.029
47,338,000
+0.06(+2.04%)
Feb 10, 2012
2.947
2.970
2.928
2.968
82,831,776
-0.06(-1.96%)
Feb 09, 2012
3.034
3.044
2.977
3.027
72,376,200
+0.01(+0.42%)
Feb 08, 2012
2.998
3.021
2.960
3.015
72,869,992
+0.02(+0.73%)
Feb 07, 2012
2.951
3.006
2.918
2.993
89,546,616
+0.02(+0.76%)
Feb 06, 2012
2.940
2.973
2.929
2.970
53,125,556
-0.01(-0.23%)
Feb 03, 2012
2.943
2.982
2.928
2.977
65,271,028
+0.12(+4.26%)
Feb 02, 2012
2.859
2.877
2.827
2.856
62,936,876
+0.02(+0.54%)
Feb 01, 2012
2.830
2.884
2.821
2.840
61,573,996
+0.07(+2.67%)
Jan 31, 2012
2.816
2.824
2.730
2.767
83,601,688
-0.01(-0.23%)
Jan 30, 2012
2.720
2.778
2.690
2.773
58,324,668
-0.03(-1.02%)
Jan 27, 2012
2.766
2.817
2.760
2.802
64,371,032
-0.01(-0.20%)
Jan 26, 2012
2.890
2.903
2.773
2.807
96,183,528
-0.04(-1.43%)
Jan 25, 2012
2.767
2.869
2.736
2.848
77,163,440
+0.07(+2.45%)
Jan 24, 2012
2.739
2.783
2.726
2.780
52,707,736
-0.01(-0.29%)
Jan 23, 2012
2.783
2.831
2.749
2.788
57,967,896
+0.00(+0.09%)
Jan 20, 2012
2.770
2.786
2.747
2.785
47,760,300
+0.01(+0.22%)
Jan 19, 2012
2.764
2.787
2.741
2.779
57,232,580
+0.04(+1.56%)
Jan 18, 2012
2.650
2.741
2.634
2.737
63,658,252
+0.09(+3.34%)
Jan 17, 2012
2.695
2.710
2.633
2.648
71,399,808
+0.02(+0.58%)
Jan 13, 2012
2.608
2.633
2.551
2.633
73,395,904
-0.03(-1.06%)
Jan 12, 2012
2.664
2.671
2.602
2.661
48,752,836
+0.02(+0.64%)
Jan 11, 2012
2.613
2.652
2.601
2.644
53,284,044
+0.01(+0.28%)
Jan 10, 2012
2.654
2.669
2.628
2.637
79,137,744
+0.07(+2.61%)
Jan 09, 2012
2.571
2.581
2.536
2.570
70,753,416
+0.01(+0.49%)
Jan 06, 2012
2.581
2.582
2.529
2.557
71,664,112
-0.02(-0.74%)
Jan 05, 2012
2.512
2.584
2.476
2.576
63,826,844
+0.03(+1.01%)
Jan 04, 2012
2.522
2.559
2.494
2.550
59,301,036
+0.12(+5.00%)
Dec 30, 2011
2.461
2.468
2.429
2.429
37,095,436
-0.03(-1.31%)
Dec 29, 2011
2.412
2.467
2.409
2.461
59,345,636
+0.07(+2.84%)
Dec 28, 2011
2.487
2.488
2.382
2.393
59,766,920
-0.09(-3.52%)
Dec 27, 2011
2.468
2.504
2.460
2.481
43,353,704
+0.00(+0.06%)
Dec 23, 2011
2.440
2.480
2.423
2.479
49,652,240
+0.13(+5.32%)
Dec 21, 2011
2.337
2.364
2.273
2.354
87,684,248
+0.01(+0.55%)
Dec 20, 2011
2.246
2.350
2.246
2.341
81,872,024
+0.20(+9.17%)
Dec 19, 2011
2.241
2.256
2.131
2.144
60,883,576
-0.07(-3.26%)
Dec 16, 2011
2.250
2.289
2.201
2.217
92,129,328
+0.01(+0.57%)
Dec 15, 2011
2.253
2.262
2.197
2.204
85,640,432
+0.02(+1.07%)
Dec 14, 2011
2.230
2.254
2.169
2.181
93,744,952
-0.07(-3.28%)
Dec 13, 2011
2.359
2.398
2.224
2.254
129,475,864
-0.07(-2.94%)
Dec 12, 2011
2.365
2.365
2.262
2.323
79,906,664
-0.10(-4.31%)
Dec 09, 2011
2.343
2.447
2.336
2.427
91,010,664
+0.12(+5.00%)
Dec 08, 2011
2.423
2.441
2.294
2.312
126,069,888
-0.16(-6.58%)
Dec 07, 2011
2.423
2.504
2.372
2.475
74,230,544
+0.03(+1.17%)
Dec 06, 2011
2.444
2.496
2.418
2.446
60,173,668
+0.00(+0.08%)
Dec 05, 2011
2.477
2.498
2.400
2.444
79,930,880
+0.08(+3.24%)
Dec 02, 2011
2.437
2.460
2.361
2.367
84,253,176
-0.00(-0.15%)
Dec 01, 2011
2.365
2.411
2.341
2.371
91,247,528
-0.00(-0.15%)
Nov 30, 2011
2.293
2.385
2.281
2.374
142,599,488
+0.26(+12.43%)
Nov 29, 2011
2.113
2.156
2.091
2.112
109,796,216
+0.02(+0.79%)
Nov 28, 2011
2.085
2.118
2.052
2.095
104,907,712
+0.17(+8.99%)
Nov 25, 2011
1.929
1.996
1.923
1.923
62,497,192
-0.02(-1.04%)
Nov 23, 2011
2.021
2.025
1.940
1.943
125,135,544
-0.13(-6.47%)
Nov 22, 2011
2.090
2.126
2.042
2.077
113,530,520
-0.02(-1.08%)
Nov 21, 2011
2.130
2.140
2.048
2.100
147,376,432
-0.13(-5.76%)
Nov 18, 2011
2.257
2.272
2.202
2.228
102,815,232
-0.01(-0.45%)
Nov 17, 2011
2.338
2.355
2.188
2.238
166,368,096
-0.11(-4.76%)
Nov 16, 2011
2.396
2.483
2.342
2.350
136,881,520
-0.12(-4.90%)
Nov 15, 2011
2.418
2.508
2.390
2.471
99,449,024
+0.04(+1.64%)
Nov 14, 2011
2.477
2.486
2.401
2.431
76,222,384
-0.08(-3.00%)
Nov 11, 2011
2.455
2.523
2.454
2.506
109,945,888
+0.14(+5.80%)
Nov 10, 2011
2.398
2.405
2.298
2.369
102,852,704
+0.06(+2.73%)
Nov 09, 2011
2.412
2.445
2.288
2.306
165,306,016
-0.29(-11.02%)
Nov 08, 2011
2.536
2.600
2.463
2.592
79,334,000
+0.10(+3.87%)
Nov 07, 2011
2.449
2.503
2.376
2.495
82,478,944
+0.04(+1.81%)
Nov 04, 2011
2.436
2.463
2.364
2.451
80,813,664
-0.04(-1.78%)
Nov 03, 2011
2.452
2.510
2.346
2.495
116,991,992
+0.13(+5.37%)
Nov 02, 2011
2.359
2.391
2.302
2.368
94,909,448
+0.11(+4.81%)
Nov 01, 2011
2.258
2.346
2.230
2.259
165,111,344
-0.20(-8.04%)
Oct 31, 2011
2.567
2.573
2.456
2.457
80,814,512
-0.21(-7.72%)
Oct 28, 2011
2.620
2.671
2.608
2.662
64,935,152
+0.01(+0.38%)
Oct 27, 2011
2.603
2.704
2.542
2.652
109,720,784
+0.25(+10.22%)
Oct 26, 2011
2.410
2.432
2.288
2.406
107,893,104
+0.07(+3.01%)
Oct 25, 2011
2.446
2.448
2.320
2.336
73,144,520
-0.15(-5.93%)
Oct 24, 2011
2.403
2.497
2.397
2.483
68,875,864
+0.09(+3.92%)
Oct 21, 2011
2.343
2.399
2.322
2.390
84,477,568
+0.13(+5.66%)
Oct 20, 2011
2.252
2.287
2.162
2.262
111,818,384
+0.03(+1.21%)
Oct 19, 2011
2.306
2.345
2.211
2.235
123,323,840
-0.08(-3.51%)
Oct 18, 2011
2.184
2.368
2.133
2.316
143,014,688
+0.13(+5.90%)
Oct 17, 2011
2.287
2.293
2.172
2.187
88,447,496
-0.13(-5.71%)
Oct 14, 2011
2.285
2.324
2.249
2.320
100,561,144
+0.11(+5.14%)
Oct 13, 2011
2.181
2.227
2.132
2.206
114,393,344
-0.02(-0.75%)
Oct 12, 2011
2.215
2.296
2.199
2.223
119,631,384
+0.06(+2.84%)
Oct 11, 2011
2.121
2.183
2.114
2.161
90,532,920
+0.00(+0.08%)
Oct 10, 2011
2.061
2.160
2.060
2.160
87,405,352
+0.20(+10.22%)
Oct 07, 2011
2.037
2.040
1.928
1.959
185,900,224
-0.04(-2.06%)
Oct 06, 2011
1.952
2.009
1.935
2.000
128,798,968
+0.10(+5.40%)
Oct 05, 2011
1.812
1.913
1.762
1.898
184,812,096
+0.11(+6.09%)
Oct 04, 2011
1.616
1.809
1.574
1.789
268,820,256
+0.10(+5.96%)
Oct 03, 2011
1.828
1.885
1.686
1.688
253,603,088
-0.16(-8.87%)
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%)
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.