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
Ultra S&P500 2X ETF
(NY:
SSO
)
78.76
+0.21 (+0.27%)
Streaming Delayed Price
Updated: 3:15 PM EDT, May 20, 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 (%)
Dec 31, 2009
4.568
4.461
4.461
4.461
144,772,624
-0.08(-1.85%)
Dec 30, 2009
4.522
4.556
4.519
4.545
60,677,020
-0.01(-0.26%)
Dec 29, 2009
4.584
4.587
4.550
4.557
60,157,800
-0.01(-0.20%)
Dec 28, 2009
4.582
4.586
4.533
4.566
56,156,704
+0.01(+0.28%)
Dec 24, 2009
4.524
4.556
4.522
4.554
28,257,816
+0.05(+1.09%)
Dec 23, 2009
4.507
4.516
4.467
4.505
78,964,560
+0.02(+0.42%)
Dec 22, 2009
4.475
4.505
4.463
4.486
92,537,432
+0.02(+0.42%)
Dec 21, 2009
4.410
4.484
4.410
4.467
104,535,664
+0.10(+2.29%)
Dec 18, 2009
4.366
4.374
4.293
4.367
137,587,456
+0.05(+1.08%)
Dec 17, 2009
4.361
4.377
4.311
4.320
144,256,160
-0.13(-3.01%)
Dec 16, 2009
4.449
4.474
4.405
4.454
129,268,000
+0.04(+0.98%)
Dec 15, 2009
4.422
4.457
4.383
4.411
110,568,616
-0.04(-0.94%)
Dec 14, 2009
4.450
4.463
4.433
4.453
107,113,384
+0.06(+1.30%)
Dec 11, 2009
4.394
4.412
4.354
4.396
138,791,568
+0.04(+0.94%)
Dec 10, 2009
4.362
4.395
4.342
4.355
150,323,552
+0.05(+1.14%)
Dec 09, 2009
4.275
4.321
4.230
4.306
196,777,312
+0.03(+0.63%)
Dec 08, 2009
4.313
4.327
4.250
4.279
187,323,232
-0.09(-2.08%)
Dec 07, 2009
4.381
4.428
4.346
4.370
157,911,440
-0.02(-0.37%)
Dec 04, 2009
4.454
4.495
4.311
4.387
327,354,144
+0.05(+1.08%)
Dec 03, 2009
4.431
4.480
4.331
4.340
203,816,608
-0.07(-1.59%)
Dec 02, 2009
4.407
4.467
4.381
4.410
153,259,360
+0.01(+0.16%)
Dec 01, 2009
4.382
4.439
4.366
4.403
163,085,664
+0.10(+2.28%)
Nov 30, 2009
4.270
4.320
4.232
4.305
211,476,848
+0.03(+0.65%)
Nov 27, 2009
4.184
4.335
4.173
4.277
175,529,648
-0.14(-3.19%)
Nov 25, 2009
4.402
4.430
4.376
4.418
115,254,640
+0.04(+1.01%)
Nov 24, 2009
4.388
4.401
4.314
4.374
170,283,904
-0.01(-0.21%)
Nov 23, 2009
4.369
4.438
4.359
4.383
193,581,424
+0.11(+2.59%)
Nov 20, 2009
4.253
4.295
4.235
4.272
154,504,576
-0.03(-0.62%)
Nov 19, 2009
4.353
4.356
4.246
4.299
232,934,112
-0.12(-2.64%)
Nov 18, 2009
4.414
4.428
4.360
4.416
163,183,296
-0.00(-0.05%)
Nov 17, 2009
4.387
4.423
4.353
4.418
172,863,360
+0.01(+0.21%)
Nov 16, 2009
4.344
4.446
4.340
4.409
200,323,616
+0.12(+2.89%)
Nov 13, 2009
4.256
4.321
4.218
4.285
197,861,504
+0.05(+1.10%)
Nov 12, 2009
4.313
4.361
4.218
4.239
251,239,056
-0.09(-2.02%)
Nov 11, 2009
4.341
4.380
4.288
4.326
244,800,816
+0.04(+1.01%)
Nov 10, 2009
4.262
4.311
4.236
4.283
196,292,000
+0.00(+0.00%)
Nov 09, 2009
4.159
4.284
4.152
4.283
165,928,992
+0.19(+4.59%)
Nov 06, 2009
4.026
4.115
4.012
4.095
239,815,664
+0.07(+1.77%)
Nov 05, 2009
3.988
4.074
3.969
4.024
193,995,136
+0.10(+2.56%)
Nov 04, 2009
3.975
4.034
3.910
3.924
328,548,256
+0.02(+0.45%)
Nov 03, 2009
3.840
3.920
3.827
3.906
321,762,144
+0.02(+0.51%)
Nov 02, 2009
3.870
3.966
3.792
3.886
448,561,632
+0.05(+1.40%)
Oct 30, 2009
4.041
4.061
3.821
3.833
520,023,136
-0.23(-5.66%)
Oct 29, 2009
3.955
4.080
3.939
4.062
281,053,216
+0.16(+4.13%)
Oct 28, 2009
4.030
4.056
3.894
3.901
393,472,800
-0.15(-3.69%)
Oct 27, 2009
4.100
4.127
4.032
4.051
329,236,224
-0.04(-0.94%)
Oct 26, 2009
4.190
4.275
4.067
4.089
314,789,760
-0.10(-2.29%)
Oct 23, 2009
4.205
4.216
4.146
4.185
304,356,896
-0.09(-2.05%)
Oct 22, 2009
4.188
4.305
4.136
4.272
231,686,256
+0.08(+1.89%)
Oct 21, 2009
4.255
4.356
4.187
4.193
223,699,472
-0.08(-1.88%)
Oct 20, 2009
4.233
4.278
4.228
4.274
196,119,008
-0.04(-0.97%)
Oct 19, 2009
4.260
4.342
4.234
4.316
182,337,360
+0.07(+1.68%)
Oct 16, 2009
4.241
4.276
4.194
4.244
226,641,888
-0.06(-1.41%)
Oct 15, 2009
4.239
4.310
4.235
4.305
177,712,480
+0.03(+0.60%)
Oct 14, 2009
4.234
4.289
4.199
4.279
210,362,480
+0.14(+3.32%)
Oct 13, 2009
4.134
4.152
4.083
4.142
164,964,784
-0.02(-0.36%)
Oct 12, 2009
4.178
4.185
4.123
4.157
127,531,544
+0.04(+0.93%)
Oct 09, 2009
4.075
4.121
4.054
4.118
148,504,000
+0.04(+1.06%)
Oct 08, 2009
4.072
4.116
4.038
4.075
222,940,160
+0.06(+1.57%)
Oct 07, 2009
3.974
4.019
3.957
4.012
195,754,720
+0.02(+0.61%)
Oct 06, 2009
3.935
4.036
3.931
3.988
247,575,264
+0.11(+2.80%)
Oct 05, 2009
3.796
3.900
3.774
3.879
204,618,496
+0.11(+2.91%)
Oct 02, 2009
3.733
3.812
3.729
3.770
263,205,824
-0.03(-0.91%)
Oct 01, 2009
3.983
3.983
3.801
3.804
309,649,632
-0.20(-4.99%)
Sep 30, 2009
4.059
4.066
3.927
4.004
305,799,136
-0.02(-0.61%)
Sep 29, 2009
4.068
4.109
4.015
4.029
216,831,232
-0.03(-0.69%)
Sep 28, 2009
3.947
4.072
3.945
4.057
162,576,928
+0.14(+3.48%)
Sep 25, 2009
3.942
3.980
3.890
3.920
221,976,608
-0.04(-0.94%)
Sep 24, 2009
4.066
4.085
3.925
3.957
260,062,240
-0.10(-2.56%)
Sep 23, 2009
4.146
4.200
4.044
4.061
231,967,568
-0.06(-1.56%)
Sep 22, 2009
4.128
4.151
4.092
4.125
162,794,704
+0.04(+1.03%)
Sep 21, 2009
4.037
4.101
4.019
4.083
159,179,408
-0.02(-0.40%)
Sep 18, 2009
4.132
4.134
4.073
4.100
191,787,216
+0.00(+0.11%)
Sep 17, 2009
4.096
4.165
4.050
4.095
289,689,984
+0.09(+2.21%)
Sep 16, 2009
4.018
4.108
3.988
4.006
212,089,376
+0.04(+0.91%)
Sep 15, 2009
3.970
4.017
3.915
3.970
206,636,960
+0.01(+0.29%)
Sep 14, 2009
3.851
3.967
3.850
3.959
160,083,264
+0.05(+1.16%)
Sep 11, 2009
3.929
3.955
3.879
3.913
208,128,672
+0.00(+0.03%)
Sep 10, 2009
3.847
3.924
3.801
3.912
198,012,736
+0.07(+1.91%)
Sep 09, 2009
3.793
3.865
3.771
3.838
199,476,880
+0.06(+1.57%)
Sep 08, 2009
3.788
3.789
3.740
3.779
171,448,000
+0.06(+1.73%)
Sep 04, 2009
3.630
3.718
3.607
3.715
189,397,856
+0.10(+2.84%)
Sep 03, 2009
3.596
3.623
3.540
3.612
177,359,536
+0.05(+1.51%)
Sep 02, 2009
3.555
3.602
3.539
3.558
261,188,432
-0.02(-0.65%)
Sep 01, 2009
3.715
3.807
3.569
3.582
423,700,224
-0.17(-4.46%)
Aug 31, 2009
3.743
3.757
3.701
3.749
223,616,304
-0.06(-1.56%)
Aug 28, 2009
3.880
3.890
3.765
3.808
261,105,312
-0.01(-0.37%)
Aug 27, 2009
3.794
3.843
3.712
3.822
248,778,992
+0.02(+0.55%)
Aug 26, 2009
3.780
3.838
3.753
3.801
260,574,064
+0.00(+0.03%)
Aug 25, 2009
3.820
3.878
3.786
3.800
314,088,384
+0.01(+0.28%)
Aug 24, 2009
3.819
3.861
3.760
3.789
308,267,232
+0.01(+0.25%)
Aug 21, 2009
3.705
3.801
3.690
3.780
276,491,136
+0.13(+3.61%)
Aug 20, 2009
3.582
3.662
3.565
3.648
237,942,000
+0.07(+2.09%)
Aug 19, 2009
3.456
3.595
3.449
3.574
268,262,432
+0.06(+1.73%)
Aug 18, 2009
3.472
3.534
3.459
3.513
238,960,800
+0.05(+1.45%)
Aug 17, 2009
3.495
3.501
3.442
3.463
287,683,904
-0.18(-4.81%)
Aug 14, 2009
3.690
3.694
3.555
3.638
264,390,736
-0.05(-1.43%)
Aug 13, 2009
3.669
3.695
3.597
3.690
300,278,624
+0.06(+1.61%)
Aug 12, 2009
3.548
3.690
3.546
3.632
305,144,320
+0.08(+2.20%)
Aug 11, 2009
3.619
3.625
3.541
3.554
300,669,760
-0.09(-2.52%)
Aug 10, 2009
3.635
3.667
3.599
3.646
264,666,496
-0.02(-0.48%)
Aug 07, 2009
3.649
3.726
3.610
3.663
344,501,760
+0.09(+2.48%)
Aug 06, 2009
3.644
3.654
3.540
3.575
277,464,640
-0.04(-1.00%)
Aug 05, 2009
3.637
3.642
3.550
3.611
302,507,744
+0.01(+0.36%)
Aug 04, 2009
3.581
3.642
3.565
3.598
292,039,136
+0.00(+0.03%)
Aug 03, 2009
3.574
3.618
3.534
3.597
322,200,224
+0.11(+3.04%)
Jul 31, 2009
3.487
3.544
3.467
3.491
358,584,320
-0.00(-0.13%)
Jul 30, 2009
3.501
3.569
3.483
3.495
394,886,176
+0.08(+2.35%)
Jul 29, 2009
3.401
3.436
3.369
3.415
319,722,592
-0.03(-0.98%)
Jul 28, 2009
3.418
3.467
3.375
3.449
315,447,744
+0.01(+0.20%)
Jul 27, 2009
3.436
3.471
3.396
3.442
260,299,104
-0.01(-0.27%)
Jul 24, 2009
3.386
3.451
3.350
3.451
249,631,504
+0.04(+1.09%)
Jul 23, 2009
3.277
3.448
3.274
3.414
356,330,368
+0.14(+4.35%)
Jul 22, 2009
3.234
3.313
3.228
3.271
290,537,952
-0.00(-0.04%)
Jul 21, 2009
3.294
3.297
3.196
3.273
317,532,160
+0.03(+1.01%)
Jul 20, 2009
3.214
3.255
3.182
3.240
268,691,264
+0.06(+1.98%)
Jul 17, 2009
3.173
3.190
3.138
3.177
235,644,592
+0.00(+0.15%)
Jul 16, 2009
3.102
3.203
3.091
3.172
298,543,328
+0.06(+1.80%)
Jul 15, 2009
3.024
3.135
3.018
3.116
302,990,912
+0.17(+5.61%)
Jul 14, 2009
2.930
2.952
2.890
2.951
270,512,992
+0.03(+1.16%)
Jul 13, 2009
2.811
2.917
2.804
2.917
303,050,880
+0.14(+5.00%)
Jul 10, 2009
2.764
2.812
2.742
2.778
279,509,824
-0.02(-0.79%)
Jul 09, 2009
2.821
2.839
2.777
2.800
328,145,152
+0.02(+0.63%)
Jul 08, 2009
2.821
2.834
2.721
2.783
418,068,896
-0.00(-0.13%)
Jul 07, 2009
2.893
2.900
2.783
2.786
309,957,600
-0.12(-3.98%)
Jul 06, 2009
2.844
2.905
2.827
2.902
242,951,296
+0.00(+0.04%)
Jul 02, 2009
2.988
2.989
2.897
2.900
314,173,568
-0.16(-5.37%)
Jul 01, 2009
3.068
3.127
3.059
3.065
221,295,488
+0.02(+0.50%)
Jun 30, 2009
3.092
3.115
3.000
3.050
330,993,024
-0.04(-1.40%)
Jun 29, 2009
3.054
3.100
3.021
3.093
273,771,904
+0.06(+1.89%)
Jun 26, 2009
3.033
3.061
3.000
3.036
267,770,656
-0.01(-0.46%)
Jun 25, 2009
2.967
3.057
2.958
3.050
478,945,728
+0.13(+4.48%)
Jun 24, 2009
2.930
2.986
2.890
2.919
330,594,208
+0.03(+1.09%)
Jun 23, 2009
2.895
2.920
2.855
2.888
385,794,560
+0.01(+0.36%)
Jun 22, 2009
3.005
3.009
2.877
2.877
378,356,192
-0.18(-5.99%)
Jun 19, 2009
3.100
3.109
3.031
3.060
286,753,120
+0.02(+0.73%)
Jun 18, 2009
3.009
3.073
2.981
3.038
282,281,792
+0.04(+1.48%)
Jun 17, 2009
3.003
3.050
2.953
2.994
367,096,576
-0.02(-0.50%)
Jun 16, 2009
3.114
3.117
3.004
3.009
364,923,968
-0.08(-2.46%)
Jun 15, 2009
3.164
3.166
3.059
3.085
430,713,632
-0.16(-4.89%)
Jun 12, 2009
3.196
3.243
3.166
3.243
288,627,168
+0.02(+0.65%)
Jun 11, 2009
3.208
3.310
3.208
3.222
391,955,840
+0.03(+0.88%)
Jun 10, 2009
3.266
3.267
3.114
3.194
505,073,312
-0.01(-0.33%)
Jun 09, 2009
3.217
3.243
3.170
3.205
351,210,080
+0.02(+0.77%)
Jun 08, 2009
3.144
3.242
3.103
3.180
406,370,880
-0.03(-0.80%)
Jun 05, 2009
3.270
3.281
3.154
3.206
511,649,312
+0.00(+0.11%)
Jun 04, 2009
3.169
3.211
3.121
3.203
339,058,624
+0.06(+1.86%)
Jun 03, 2009
3.171
3.177
3.085
3.144
362,737,920
-0.09(-2.78%)
Jun 02, 2009
3.194
3.262
3.179
3.234
372,778,624
+0.01(+0.43%)
Jun 01, 2009
3.148
3.247
3.131
3.220
381,281,696
+0.14(+4.55%)
May 29, 2009
2.998
3.092
2.952
3.080
410,383,744
+0.11(+3.81%)
May 28, 2009
2.939
2.994
2.849
2.967
542,811,392
+0.08(+2.75%)
May 27, 2009
3.003
3.023
2.877
2.888
421,109,792
-0.11(-3.70%)
May 26, 2009
2.806
3.010
2.800
2.998
425,504,000
+0.15(+5.28%)
May 22, 2009
2.876
2.910
2.827
2.848
339,422,208
-0.01(-0.33%)
May 21, 2009
2.876
2.899
2.800
2.857
534,786,976
-0.09(-3.05%)
May 20, 2009
3.039
3.095
2.938
2.947
494,217,216
-0.04(-1.25%)
May 19, 2009
2.989
3.040
2.966
2.984
397,556,416
-0.01(-0.39%)
May 18, 2009
2.884
2.996
2.874
2.996
347,008,768
+0.17(+5.90%)
May 15, 2009
2.875
2.914
2.795
2.829
488,059,104
-0.05(-1.70%)
May 14, 2009
2.836
2.921
2.819
2.878
458,961,440
+0.04(+1.40%)
May 13, 2009
2.900
2.919
2.820
2.839
496,524,192
-0.09(-3.03%)
May 12, 2009
3.028
3.038
2.907
2.927
515,147,488
-0.07(-2.49%)
May 11, 2009
3.030
3.058
2.987
3.002
356,844,864
-0.12(-3.74%)
May 08, 2009
3.056
3.131
3.016
3.119
497,855,104
+0.13(+4.45%)
May 07, 2009
3.122
3.131
2.939
2.986
579,413,824
-0.07(-2.37%)
May 06, 2009
3.033
3.067
2.965
3.058
548,214,528
+0.10(+3.39%)
May 05, 2009
2.962
2.984
2.913
2.958
414,580,832
-0.03(-0.86%)
May 04, 2009
2.930
2.986
2.921
2.983
442,785,184
+0.19(+6.67%)
May 01, 2009
2.766
2.811
2.718
2.797
353,102,720
+0.03(+0.97%)
Apr 30, 2009
2.835
2.863
2.732
2.770
527,801,376
+0.01(+0.38%)
Apr 29, 2009
2.704
2.820
2.692
2.759
473,550,656
+0.11(+4.28%)
Apr 28, 2009
2.612
2.711
2.598
2.646
446,893,824
-0.02(-0.66%)
Apr 27, 2009
2.655
2.738
2.646
2.664
450,152,160
-0.05(-1.93%)
Apr 24, 2009
2.676
2.757
2.657
2.716
529,233,696
+0.08(+3.10%)
Apr 23, 2009
2.598
2.639
2.531
2.634
479,076,672
+0.05(+1.80%)
Apr 22, 2009
2.570
2.696
2.557
2.588
561,366,528
-0.03(-1.07%)
Apr 21, 2009
2.483
2.622
2.479
2.616
459,290,720
+0.10(+3.89%)
Apr 20, 2009
2.654
2.660
2.515
2.518
493,339,008
-0.23(-8.40%)
Apr 17, 2009
2.736
2.787
2.692
2.749
490,381,568
+0.07(+2.61%)
Apr 16, 2009
2.678
2.753
2.609
2.679
527,163,040
+0.04(+1.46%)
Apr 15, 2009
2.552
2.646
2.537
2.640
511,476,704
+0.05(+2.03%)
Apr 14, 2009
2.626
2.671
2.567
2.588
540,049,472
-0.09(-3.35%)
Apr 13, 2009
2.617
2.721
2.599
2.678
491,950,880
+0.01(+0.22%)
Apr 09, 2009
2.606
2.672
2.585
2.672
633,599,488
+0.19(+7.87%)
Apr 08, 2009
2.449
2.500
2.420
2.477
576,586,560
+0.05(+2.21%)
Apr 07, 2009
2.462
2.485
2.417
2.423
578,248,448
-0.12(-4.72%)
Apr 06, 2009
2.527
2.556
2.464
2.543
542,379,008
-0.04(-1.45%)
Apr 03, 2009
2.538
2.583
2.489
2.581
640,576,640
+0.05(+2.12%)
Apr 02, 2009
2.517
2.604
2.494
2.527
979,020,800
+0.14(+5.71%)
Apr 01, 2009
2.247
2.414
2.235
2.391
715,471,744
+0.09(+3.85%)
Mar 31, 2009
2.307
2.395
2.279
2.302
658,469,440
+0.04(+1.80%)
Mar 30, 2009
2.321
2.325
2.216
2.261
844,200,832
-0.26(-10.35%)
Mar 26, 2009
2.473
2.534
2.427
2.522
950,081,728
+0.11(+4.44%)
Mar 25, 2009
2.414
2.501
2.287
2.415
1,113,110,912
+0.04(+1.67%)
Mar 24, 2009
2.417
2.483
2.372
2.375
757,643,008
-0.11(-4.32%)
Mar 23, 2009
2.346
2.483
2.339
2.483
873,940,672
+0.31(+14.29%)
Mar 20, 2009
2.291
2.297
2.162
2.172
718,688,704
-0.12(-5.34%)
Mar 19, 2009
2.391
2.392
2.254
2.295
802,811,264
-0.03(-1.11%)
Mar 18, 2009
2.205
2.385
2.164
2.321
1,128,748,672
+0.09(+4.19%)
Mar 17, 2009
2.109
2.232
2.077
2.227
680,743,936
+0.13(+6.00%)
Mar 16, 2009
2.158
2.216
2.094
2.101
770,841,472
-0.01(-0.39%)
Mar 13, 2009
2.107
2.128
2.036
2.109
0
+0.03(+1.63%)
Mar 12, 2009
1.926
2.092
1.891
2.076
965,273,344
+0.15(+8.01%)
Mar 11, 2009
1.947
1.987
1.887
1.922
951,071,936
+0.02(+0.98%)
Mar 10, 2009
1.771
1.911
1.764
1.903
1,050,189,824
+0.21(+12.17%)
Mar 09, 2009
1.694
1.798
1.680
1.696
1,118,583,936
-0.04(-2.15%)
Mar 06, 2009
1.768
1.820
1.652
1.734
0
-0.00(-0.27%)
Mar 05, 2009
1.807
1.846
1.730
1.738
1,079,852,032
-0.15(-7.97%)
Mar 04, 2009
1.869
1.951
1.825
1.889
1,163,982,080
+0.04(+2.09%)
Mar 02, 2009
1.941
1.964
1.835
1.850
1,124,731,136
-0.17(-8.39%)
Feb 27, 2009
2.022
2.109
2.011
2.020
0
-0.10(-4.93%)
Feb 26, 2009
2.239
2.269
2.108
2.125
887,349,760
-0.06(-2.62%)
Feb 25, 2009
2.202
2.273
2.114
2.182
1,036,734,336
-0.04(-1.79%)
Feb 24, 2009
2.098
2.245
2.073
2.221
897,588,032
+0.16(+7.57%)
Feb 23, 2009
2.269
2.270
2.062
2.065
1,061,859,584
-0.16(-6.99%)
Feb 20, 2009
2.183
2.277
2.129
2.220
1,083,014,912
-0.05(-2.21%)
Feb 19, 2009
2.366
2.384
2.256
2.270
711,447,232
-0.05(-1.96%)
Feb 18, 2009
2.364
2.372
2.275
2.316
719,699,456
-0.01(-0.60%)
Feb 17, 2009
2.388
2.415
2.328
2.330
853,396,416
-0.22(-8.56%)
Feb 13, 2009
2.596
2.639
2.548
2.548
648,260,032
-0.07(-2.54%)
Feb 12, 2009
2.513
2.615
2.445
2.615
900,285,952
+0.00(+0.18%)
Feb 11, 2009
2.594
2.630
2.529
2.610
627,847,488
+0.04(+1.50%)
Feb 10, 2009
2.780
2.828
2.531
2.571
1,206,693,504
-0.26(-9.15%)
Feb 09, 2009
2.821
2.874
2.783
2.830
476,645,088
+0.01(+0.41%)
Feb 06, 2009
2.689
2.844
2.680
2.819
635,476,864
+0.15(+5.69%)
Feb 05, 2009
2.555
2.715
2.521
2.667
672,646,912
+0.07(+2.60%)
Feb 04, 2009
2.657
2.722
2.578
2.599
634,736,576
-0.02(-0.93%)
Feb 03, 2009
2.583
2.659
2.529
2.624
597,397,312
+0.07(+2.74%)
Feb 02, 2009
2.486
2.587
2.472
2.554
544,047,552
-0.01(-0.23%)
Jan 30, 2009
2.704
2.721
2.528
2.560
0
-0.12(-4.48%)
Jan 29, 2009
2.777
2.792
2.668
2.680
608,268,160
-0.17(-6.13%)
Jan 28, 2009
2.793
2.893
2.777
2.855
743,049,152
+0.18(+6.76%)
Jan 27, 2009
2.654
2.717
2.619
2.674
593,028,288
+0.06(+2.18%)
Jan 26, 2009
2.620
2.731
2.571
2.617
645,762,240
+0.03(+0.99%)
Jan 23, 2009
2.454
2.645
2.433
2.591
820,116,480
+0.02(+0.86%)
Jan 22, 2009
2.546
2.648
2.469
2.569
775,160,384
-0.08(-2.91%)
Jan 21, 2009
2.524
2.659
2.434
2.646
651,113,664
+0.21(+8.52%)
Jan 20, 2009
2.676
2.689
2.433
2.438
808,116,864
-0.29(-10.49%)
Jan 16, 2009
2.784
2.787
2.603
2.724
724,308,736
+0.04(+1.30%)
Jan 15, 2009
2.672
2.742
2.518
2.689
952,371,392
+0.01(+0.22%)
Jan 14, 2009
2.767
2.780
2.644
2.683
810,168,128
-0.18(-6.24%)
Jan 13, 2009
2.841
2.911
2.808
2.862
559,398,848
+0.00(+0.08%)
Jan 12, 2009
2.984
2.988
2.823
2.860
476,389,408
-0.14(-4.52%)
Jan 09, 2009
3.148
3.156
2.983
2.995
538,258,368
-0.14(-4.47%)
Jan 08, 2009
3.072
3.135
3.044
3.135
454,464,352
+0.02(+0.67%)
Jan 07, 2009
3.204
3.224
3.078
3.114
497,403,008
-0.19(-5.72%)
Jan 06, 2009
3.320
3.375
3.255
3.303
602,794,304
+0.05(+1.62%)
Jan 05, 2009
3.243
3.323
3.194
3.250
530,559,840
-0.00(-0.11%)
Jan 02, 2009
3.099
3.295
3.061
3.254
435,219,168
+0.19(+6.17%)
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.