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
)
78.55
+0.25 (+0.32%)
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 (%)
Mar 30, 2012
6.943
6.954
6.857
6.926
53,386,492
+0.05(+0.78%)
Mar 29, 2012
6.817
6.892
6.762
6.872
62,799,284
-0.03(-0.38%)
Mar 28, 2012
6.961
6.981
6.815
6.898
69,953,160
-0.07(-0.99%)
Mar 27, 2012
7.025
7.033
6.959
6.967
57,980,288
-0.04(-0.59%)
Mar 26, 2012
6.915
7.009
6.911
7.009
44,065,728
+0.19(+2.77%)
Mar 23, 2012
6.790
6.835
6.713
6.820
53,826,036
+0.04(+0.65%)
Mar 22, 2012
6.772
6.810
6.732
6.776
81,777,696
-0.10(-1.42%)
Mar 21, 2012
6.903
6.919
6.850
6.873
46,748,836
-0.03(-0.38%)
Mar 20, 2012
6.863
6.916
6.820
6.900
59,715,440
-0.04(-0.58%)
Mar 19, 2012
6.878
6.983
6.868
6.940
49,158,164
+0.05(+0.76%)
Mar 16, 2012
6.890
6.902
6.858
6.888
49,412,588
+0.03(+0.40%)
Mar 15, 2012
6.810
6.872
6.773
6.861
60,035,048
+0.07(+1.05%)
Mar 14, 2012
6.807
6.841
6.747
6.790
58,081,080
-0.02(-0.24%)
Mar 13, 2012
6.637
6.809
6.613
6.806
67,813,936
+0.24(+3.66%)
Mar 12, 2012
6.562
6.582
6.520
6.566
36,238,416
+0.00(+0.07%)
Mar 09, 2012
6.541
6.599
6.523
6.561
46,387,788
+0.05(+0.75%)
Mar 08, 2012
6.465
6.541
6.438
6.513
47,941,556
+0.13(+1.98%)
Mar 07, 2012
6.331
6.408
6.316
6.386
56,138,828
+0.09(+1.37%)
Mar 06, 2012
6.359
6.366
6.263
6.299
95,711,128
-0.20(-3.06%)
Mar 05, 2012
6.527
6.534
6.448
6.498
63,660,640
-0.05(-0.80%)
Mar 02, 2012
6.581
6.594
6.516
6.550
66,108,672
-0.04(-0.61%)
Mar 01, 2012
6.543
6.611
6.528
6.591
111,481,552
+0.10(+1.55%)
Feb 29, 2012
6.587
6.629
6.489
6.490
79,665,752
-0.08(-1.23%)
Feb 28, 2012
6.536
6.579
6.510
6.571
58,108,016
+0.03(+0.51%)
Feb 27, 2012
6.424
6.567
6.402
6.537
61,186,456
+0.03(+0.44%)
Feb 24, 2012
6.509
6.535
6.482
6.509
43,811,296
+0.03(+0.44%)
Feb 23, 2012
6.417
6.490
6.374
6.481
58,172,812
+0.06(+0.87%)
Feb 22, 2012
6.446
6.475
6.402
6.424
64,219,592
-0.05(-0.70%)
Feb 21, 2012
6.494
6.522
6.429
6.470
43,801,152
+0.01(+0.18%)
Feb 17, 2012
6.476
6.477
6.419
6.458
42,600,572
+0.04(+0.59%)
Feb 16, 2012
6.291
6.438
6.269
6.420
69,427,112
+0.13(+2.05%)
Feb 15, 2012
6.392
6.410
6.264
6.291
77,934,688
-0.06(-0.99%)
Feb 14, 2012
6.329
6.356
6.260
6.354
88,461,568
-0.00(-0.07%)
Feb 13, 2012
6.360
6.379
6.307
6.359
54,922,836
+0.08(+1.28%)
Feb 10, 2012
6.251
6.282
6.223
6.278
76,385,480
-0.09(-1.36%)
Feb 09, 2012
6.372
6.387
6.291
6.365
67,605,856
+0.02(+0.24%)
Feb 08, 2012
6.321
6.352
6.266
6.349
65,349,048
+0.04(+0.62%)
Feb 07, 2012
6.254
6.334
6.206
6.310
73,360,144
+0.03(+0.44%)
Feb 06, 2012
6.239
6.285
6.224
6.283
48,777,224
-0.01(-0.15%)
Feb 03, 2012
6.240
6.296
6.218
6.292
60,232,160
+0.18(+2.89%)
Feb 02, 2012
6.122
6.149
6.076
6.116
51,740,576
+0.02(+0.40%)
Feb 01, 2012
6.084
6.159
6.067
6.091
96,826,928
+0.11(+1.78%)
Jan 31, 2012
6.059
6.073
5.936
5.985
75,254,760
-0.02(-0.28%)
Jan 30, 2012
5.923
6.006
5.878
6.001
54,219,460
-0.04(-0.61%)
Jan 27, 2012
5.989
6.063
5.981
6.038
58,094,028
-0.01(-0.14%)
Jan 26, 2012
6.163
6.187
5.999
6.046
84,586,672
-0.06(-1.04%)
Jan 25, 2012
5.990
6.138
5.945
6.110
73,554,744
+0.10(+1.65%)
Jan 24, 2012
5.949
6.013
5.930
6.011
63,490,076
-0.01(-0.22%)
Jan 23, 2012
6.015
6.082
5.966
6.024
66,462,128
+0.01(+0.10%)
Jan 20, 2012
5.989
6.018
5.960
6.018
48,509,952
+0.01(+0.14%)
Jan 19, 2012
5.986
6.020
5.950
6.009
61,363,844
+0.07(+1.12%)
Jan 18, 2012
5.816
5.953
5.795
5.943
82,767,184
+0.13(+2.24%)
Jan 17, 2012
5.884
5.905
5.793
5.813
72,658,184
+0.02(+0.29%)
Jan 13, 2012
5.755
5.796
5.673
5.796
100,045,808
-0.04(-0.65%)
Jan 12, 2012
5.838
5.852
5.748
5.834
81,257,024
+0.02(+0.43%)
Jan 11, 2012
5.764
5.822
5.745
5.809
89,051,232
+0.01(+0.14%)
Jan 10, 2012
5.826
5.847
5.786
5.801
83,512,408
+0.10(+1.75%)
Jan 09, 2012
5.702
5.717
5.650
5.701
73,828,248
+0.01(+0.25%)
Jan 06, 2012
5.721
5.723
5.639
5.687
113,398,568
-0.02(-0.41%)
Jan 05, 2012
5.616
5.723
5.563
5.711
100,474,728
+0.04(+0.63%)
Jan 04, 2012
5.631
5.686
5.588
5.676
72,131,720
+0.18(+3.34%)
Dec 30, 2011
5.528
5.548
5.490
5.492
42,657,884
-0.04(-0.77%)
Dec 29, 2011
5.464
5.549
5.457
5.535
59,315,340
+0.10(+1.79%)
Dec 28, 2011
5.575
5.576
5.416
5.438
75,427,344
-0.13(-2.40%)
Dec 27, 2011
5.544
5.602
5.535
5.571
46,914,104
+0.01(+0.13%)
Dec 23, 2011
5.505
5.567
5.480
5.564
61,078,048
+0.19(+3.59%)
Dec 21, 2011
5.349
5.388
5.250
5.371
120,041,664
+0.02(+0.42%)
Dec 20, 2011
5.202
5.368
5.202
5.349
108,944,744
+0.30(+5.96%)
Dec 19, 2011
5.196
5.218
5.025
5.048
114,909,096
-0.11(-2.07%)
Dec 16, 2011
5.209
5.271
5.132
5.155
129,062,600
+0.01(+0.25%)
Dec 15, 2011
5.213
5.228
5.128
5.142
96,428,376
+0.04(+0.70%)
Dec 14, 2011
5.176
5.214
5.081
5.106
134,625,056
-0.12(-2.21%)
Dec 13, 2011
5.374
5.434
5.167
5.221
128,575,688
-0.09(-1.76%)
Dec 12, 2011
5.381
5.383
5.228
5.315
125,904,080
-0.16(-2.94%)
Dec 09, 2011
5.348
5.506
5.337
5.476
98,360,072
+0.17(+3.28%)
Dec 08, 2011
5.471
5.493
5.273
5.302
154,981,424
-0.23(-4.18%)
Dec 07, 2011
5.464
5.587
5.389
5.533
115,325,232
+0.03(+0.54%)
Dec 06, 2011
5.497
5.575
5.460
5.503
93,734,688
+0.00(+0.06%)
Dec 05, 2011
5.550
5.580
5.432
5.499
113,432,880
+0.11(+2.13%)
Dec 02, 2011
5.490
5.523
5.373
5.384
101,555,016
-0.01(-0.13%)
Dec 01, 2011
5.379
5.448
5.343
5.392
97,487,584
+0.00(+0.04%)
Nov 30, 2011
5.265
5.422
5.244
5.389
129,116,200
+0.41(+8.25%)
Nov 29, 2011
4.980
5.048
4.944
4.978
109,793,904
+0.03(+0.55%)
Nov 28, 2011
4.936
4.992
4.880
4.951
103,040,312
+0.27(+5.82%)
Nov 25, 2011
4.686
4.791
4.678
4.679
61,168,140
-0.02(-0.51%)
Nov 23, 2011
4.825
4.835
4.700
4.703
149,950,496
-0.21(-4.35%)
Nov 22, 2011
4.937
4.994
4.862
4.917
130,034,624
-0.04(-0.84%)
Nov 21, 2011
5.003
5.015
4.873
4.958
155,393,296
-0.20(-3.83%)
Nov 18, 2011
5.200
5.220
5.112
5.156
119,862,504
-0.01(-0.16%)
Nov 17, 2011
5.321
5.344
5.092
5.164
214,455,408
-0.18(-3.34%)
Nov 16, 2011
5.402
5.535
5.321
5.343
150,039,136
-0.17(-3.13%)
Nov 15, 2011
5.437
5.570
5.394
5.516
116,607,784
+0.06(+1.06%)
Nov 14, 2011
5.523
5.537
5.412
5.458
115,800,584
-0.11(-1.94%)
Nov 11, 2011
5.492
5.592
5.489
5.566
105,791,272
+0.21(+3.89%)
Nov 10, 2011
5.402
5.414
5.251
5.357
160,691,664
+0.10(+1.89%)
Nov 09, 2011
5.420
5.470
5.239
5.258
215,333,600
-0.42(-7.44%)
Nov 08, 2011
5.598
5.695
5.493
5.680
152,796,608
+0.14(+2.54%)
Nov 07, 2011
5.466
5.551
5.363
5.540
132,518,520
+0.07(+1.28%)
Nov 04, 2011
5.453
5.492
5.345
5.470
140,888,736
-0.07(-1.28%)
Nov 03, 2011
5.461
5.562
5.312
5.541
178,994,880
+0.20(+3.68%)
Nov 02, 2011
5.336
5.382
5.245
5.344
155,296,864
+0.16(+3.18%)
Nov 01, 2011
5.183
5.310
5.138
5.180
303,924,448
-0.29(-5.38%)
Oct 31, 2011
5.633
5.643
5.472
5.474
147,037,888
-0.29(-5.00%)
Oct 28, 2011
5.714
5.786
5.691
5.762
102,824,520
+0.00(+0.01%)
Oct 27, 2011
5.679
5.833
5.592
5.762
178,680,704
+0.37(+6.90%)
Oct 26, 2011
5.396
5.431
5.212
5.390
201,038,672
+0.10(+1.97%)
Oct 25, 2011
5.446
5.448
5.260
5.286
152,651,760
-0.21(-3.79%)
Oct 24, 2011
5.379
5.524
5.373
5.495
143,697,520
+0.14(+2.54%)
Oct 21, 2011
5.291
5.377
5.259
5.358
130,216,952
+0.19(+3.76%)
Oct 20, 2011
5.150
5.206
5.013
5.164
181,109,632
+0.04(+0.83%)
Oct 19, 2011
5.232
5.290
5.090
5.122
156,840,496
-0.13(-2.48%)
Oct 18, 2011
5.045
5.325
4.965
5.252
181,823,968
+0.20(+3.96%)
Oct 17, 2011
5.201
5.209
5.026
5.052
148,122,544
-0.20(-3.83%)
Oct 14, 2011
5.199
5.255
5.139
5.253
133,040,680
+0.18(+3.47%)
Oct 13, 2011
5.038
5.109
4.960
5.077
134,522,496
-0.02(-0.37%)
Oct 12, 2011
5.090
5.214
5.064
5.096
148,611,152
+0.09(+1.79%)
Oct 11, 2011
4.941
5.039
4.932
5.006
119,629,168
+0.01(+0.11%)
Oct 10, 2011
4.845
5.003
4.845
5.001
108,547,208
+0.31(+6.58%)
Oct 07, 2011
4.807
4.812
4.634
4.692
230,383,760
-0.06(-1.25%)
Oct 06, 2011
4.665
4.763
4.645
4.751
222,333,296
+0.16(+3.59%)
Oct 05, 2011
4.441
4.608
4.362
4.587
237,995,440
+0.18(+4.08%)
Oct 04, 2011
4.114
4.440
4.045
4.407
393,165,504
+0.17(+3.94%)
Oct 03, 2011
4.459
4.555
4.230
4.240
334,484,032
-0.25(-5.66%)
Sep 30, 2011
4.600
4.683
4.486
4.494
228,993,008
-0.23(-4.96%)
Sep 29, 2011
4.810
4.857
4.559
4.729
232,497,808
+0.08(+1.68%)
Sep 28, 2011
4.874
4.932
4.642
4.651
203,761,984
-0.20(-4.17%)
Sep 27, 2011
4.936
5.019
4.797
4.853
189,444,384
+0.11(+2.24%)
Sep 26, 2011
4.621
4.761
4.488
4.746
220,008,928
+0.23(+5.00%)
Sep 23, 2011
4.426
4.584
4.414
4.520
259,955,936
+0.04(+0.92%)
Sep 22, 2011
4.511
4.590
4.355
4.479
417,349,760
-0.30(-6.20%)
Sep 21, 2011
5.096
5.125
4.775
4.775
222,334,224
-0.32(-6.20%)
Sep 20, 2011
5.146
5.244
5.076
5.091
156,540,912
-0.01(-0.21%)
Sep 19, 2011
5.034
5.154
4.965
5.101
201,157,456
-0.11(-2.02%)
Sep 16, 2011
5.184
5.244
5.104
5.206
164,254,752
+0.06(+1.24%)
Sep 15, 2011
5.076
5.147
4.990
5.143
174,693,584
+0.17(+3.47%)
Sep 14, 2011
4.886
5.088
4.754
4.970
213,769,984
+0.13(+2.71%)
Sep 13, 2011
4.782
4.876
4.714
4.839
196,703,584
+0.08(+1.78%)
Sep 12, 2011
4.573
4.759
4.539
4.754
224,525,120
+0.07(+1.41%)
Sep 09, 2011
4.838
4.873
4.637
4.688
254,463,424
-0.26(-5.28%)
Sep 08, 2011
4.994
5.111
4.928
4.949
167,471,648
-0.11(-2.13%)
Sep 07, 2011
4.931
5.061
4.899
5.056
122,874,576
+0.27(+5.65%)
Sep 06, 2011
4.573
4.801
4.573
4.786
188,871,984
-0.07(-1.41%)
Sep 02, 2011
4.909
4.962
4.822
4.854
183,594,352
-0.27(-5.26%)
Sep 01, 2011
5.237
5.326
5.107
5.124
185,804,768
-0.09(-1.81%)
Aug 31, 2011
5.250
5.340
5.152
5.218
238,286,800
+0.04(+0.80%)
Aug 30, 2011
5.113
5.250
5.039
5.177
204,049,328
+0.02(+0.37%)
Aug 29, 2011
5.007
5.164
5.001
5.158
136,426,320
+0.28(+5.77%)
Aug 26, 2011
4.690
4.920
4.540
4.877
232,718,336
+0.14(+2.87%)
Aug 25, 2011
4.943
4.998
4.704
4.741
262,400,016
-0.14(-2.93%)
Aug 24, 2011
4.735
4.900
4.713
4.884
244,805,760
+0.13(+2.66%)
Aug 23, 2011
4.496
4.762
4.449
4.757
222,887,584
+0.30(+6.70%)
Aug 22, 2011
4.655
4.657
4.436
4.459
247,151,248
+0.00(+0.03%)
Aug 19, 2011
4.482
4.715
4.442
4.457
184,946,912
-0.15(-3.18%)
Aug 18, 2011
4.775
4.786
4.513
4.604
239,056,944
-0.44(-8.69%)
Aug 17, 2011
5.089
5.170
4.962
5.042
161,998,192
+0.01(+0.12%)
Aug 16, 2011
5.024
5.128
4.925
5.036
188,353,504
-0.09(-1.68%)
Aug 15, 2011
5.002
5.131
4.988
5.123
139,566,048
+0.21(+4.18%)
Aug 12, 2011
4.939
5.006
4.845
4.917
222,851,872
+0.07(+1.41%)
Aug 11, 2011
4.526
4.976
4.494
4.848
324,041,120
+0.41(+9.27%)
Aug 10, 2011
4.696
4.782
4.422
4.437
434,611,808
-0.45(-9.23%)
Aug 09, 2011
5.073
4.892
4.307
4.889
347,352,832
+0.42(+9.33%)
Aug 08, 2011
4.869
4.990
4.456
4.472
463,613,248
-0.66(-12.85%)
Aug 05, 2011
5.284
5.310
4.866
5.131
421,039,776
-0.02(-0.46%)
Aug 04, 2011
5.534
5.550
5.139
5.154
359,046,016
-0.54(-9.42%)
Aug 03, 2011
5.646
5.703
5.452
5.691
241,070,944
+0.06(+1.13%)
Aug 02, 2011
5.844
5.907
5.627
5.627
212,876,272
-0.30(-5.08%)
Aug 01, 2011
6.126
6.135
5.818
5.928
207,869,248
-0.06(-0.95%)
Jul 29, 2011
5.946
6.098
5.893
5.985
166,978,256
-0.08(-1.36%)
Jul 28, 2011
6.104
6.212
6.049
6.068
116,500,192
-0.04(-0.64%)
Jul 27, 2011
6.294
6.294
6.088
6.107
168,499,280
-0.26(-4.08%)
Jul 26, 2011
6.403
6.424
6.336
6.367
83,630,624
-0.05(-0.76%)
Jul 25, 2011
6.362
6.476
6.348
6.415
75,152,200
-0.07(-1.06%)
Jul 22, 2011
6.480
6.499
6.461
6.483
73,914,840
+0.01(+0.13%)
Jul 21, 2011
6.371
6.507
6.348
6.475
103,578,440
+0.17(+2.78%)
Jul 20, 2011
6.339
6.350
6.280
6.300
77,401,904
-0.01(-0.09%)
Jul 19, 2011
6.179
6.323
6.177
6.306
98,650,840
+0.20(+3.23%)
Jul 18, 2011
6.155
6.173
6.020
6.109
138,393,904
-0.11(-1.69%)
Jul 15, 2011
6.212
6.230
6.129
6.214
123,808,000
+0.07(+1.10%)
Jul 14, 2011
6.259
6.317
6.120
6.147
157,782,832
-0.08(-1.31%)
Jul 13, 2011
6.254
6.358
6.199
6.228
117,884,352
+0.04(+0.65%)
Jul 12, 2011
6.216
6.318
6.184
6.188
122,318,896
-0.06(-0.95%)
Jul 11, 2011
6.318
6.358
6.214
6.247
117,639,056
-0.23(-3.57%)
Jul 08, 2011
6.421
6.480
6.378
6.479
111,144,640
-0.10(-1.49%)
Jul 07, 2011
6.548
6.602
6.524
6.577
76,343,872
+0.15(+2.26%)
Jul 06, 2011
6.389
6.452
6.354
6.431
87,710,216
+0.01(+0.15%)
Jul 05, 2011
6.416
6.447
6.381
6.422
82,470,272
-0.01(-0.17%)
Jul 01, 2011
6.248
6.447
6.228
6.433
108,551,320
+0.18(+2.95%)
Jun 30, 2011
6.169
6.266
6.155
6.248
99,620,248
+0.11(+1.83%)
Jun 29, 2011
6.078
6.149
6.036
6.136
131,501,032
+0.11(+1.82%)
Jun 28, 2011
5.920
6.027
5.906
6.026
89,825,840
+0.16(+2.68%)
Jun 27, 2011
5.782
5.921
5.759
5.869
100,338,952
+0.09(+1.62%)
Jun 24, 2011
5.908
5.916
5.757
5.776
160,627,312
-0.14(-2.34%)
Jun 23, 2011
5.805
5.916
5.714
5.914
206,803,488
-0.03(-0.50%)
Jun 22, 2011
5.980
6.051
5.938
5.944
98,415,248
-0.07(-1.15%)
Jun 21, 2011
5.917
6.040
5.901
6.013
112,579,136
+0.16(+2.66%)
Jun 20, 2011
5.847
5.880
5.830
5.857
84,139,312
+0.06(+1.00%)
Jun 17, 2011
5.876
5.878
5.758
5.799
114,185,520
+0.04(+0.65%)
Jun 16, 2011
5.747
5.824
5.675
5.762
153,195,472
+0.02(+0.37%)
Jun 15, 2011
5.851
5.888
5.708
5.740
163,153,120
-0.21(-3.51%)
Jun 14, 2011
5.908
5.992
5.906
5.949
101,491,080
+0.15(+2.56%)
Jun 13, 2011
5.819
5.851
5.744
5.801
104,480,768
+0.00(+0.08%)
Jun 10, 2011
5.909
5.916
5.764
5.796
132,328,144
-0.16(-2.75%)
Jun 09, 2011
5.903
6.008
5.875
5.960
80,933,768
+0.09(+1.51%)
Jun 08, 2011
5.903
5.941
5.849
5.871
117,791,152
-0.05(-0.84%)
Jun 07, 2011
5.986
6.023
5.913
5.921
88,871,168
-0.01(-0.20%)
Jun 06, 2011
6.030
6.052
5.915
5.933
106,940,944
-0.13(-2.10%)
Jun 03, 2011
6.033
6.152
6.028
6.060
133,352,880
-0.15(-2.45%)
May 24, 2011
6.257
6.282
6.185
6.213
80,316,464
-0.01(-0.15%)
May 23, 2011
6.210
6.259
6.177
6.222
110,543,936
-0.15(-2.35%)
May 20, 2011
6.439
6.456
6.345
6.372
113,366,304
-0.10(-1.53%)
May 19, 2011
6.484
6.504
6.401
6.471
82,572,824
+0.03(+0.49%)
May 18, 2011
6.336
6.455
6.308
6.439
87,139,472
+0.11(+1.72%)
May 17, 2011
6.283
6.345
6.228
6.330
118,564,112
+0.00(+0.01%)
May 16, 2011
6.367
6.464
6.309
6.329
92,276,776
-0.08(-1.29%)
May 13, 2011
6.521
6.537
6.367
6.412
96,835,528
-0.10(-1.56%)
May 12, 2011
6.419
6.540
6.352
6.514
99,495,000
+0.06(+0.88%)
May 11, 2011
6.569
6.572
6.392
6.457
112,356,768
-0.14(-2.06%)
May 10, 2011
6.523
6.614
6.509
6.593
60,972,104
+0.11(+1.73%)
May 09, 2011
6.432
6.518
6.410
6.480
58,402,356
+0.05(+0.81%)
May 06, 2011
6.498
6.565
6.380
6.429
146,108,416
+0.05(+0.81%)
May 05, 2011
6.420
6.503
6.316
6.377
179,833,968
-0.11(-1.75%)
May 04, 2011
6.576
6.580
6.435
6.490
126,683,024
-0.09(-1.33%)
May 03, 2011
6.603
6.624
6.512
6.577
108,630,824
-0.05(-0.82%)
May 02, 2011
6.620
6.633
6.601
6.632
128,102,072
-0.02(-0.27%)
Apr 29, 2011
6.621
6.662
6.607
6.649
71,616,672
+0.03(+0.39%)
Apr 28, 2011
6.552
6.637
6.550
6.623
82,922,336
+0.05(+0.74%)
Apr 27, 2011
6.516
6.594
6.463
6.575
84,593,400
+0.08(+1.27%)
Apr 26, 2011
6.420
6.515
6.406
6.492
74,563,040
+0.11(+1.68%)
Apr 25, 2011
6.398
6.400
6.340
6.385
46,055,264
-0.01(-0.09%)
Apr 21, 2011
6.395
6.400
6.327
6.391
64,007,628
+0.06(+0.99%)
Apr 20, 2011
6.311
6.357
6.301
6.328
103,129,616
+0.17(+2.74%)
Apr 19, 2011
6.111
6.166
6.082
6.159
77,988,128
+0.07(+1.12%)
Apr 18, 2011
6.098
6.117
5.994
6.091
150,941,344
-0.15(-2.35%)
Apr 15, 2011
6.210
6.263
6.175
6.237
82,643,136
+0.05(+0.80%)
Apr 14, 2011
6.109
6.207
6.067
6.188
107,903,776
+0.01(+0.17%)
Apr 13, 2011
6.237
6.248
6.132
6.177
110,185,688
-0.00(-0.05%)
Apr 12, 2011
6.202
6.228
6.136
6.180
115,588,392
-0.10(-1.55%)
Apr 11, 2011
6.328
6.368
6.244
6.277
87,409,968
-0.03(-0.54%)
Apr 08, 2011
6.412
6.421
6.262
6.312
109,621,688
-0.05(-0.80%)
Apr 07, 2011
6.366
6.417
6.295
6.362
121,652,048
-0.02(-0.39%)
Apr 06, 2011
6.412
6.423
6.340
6.387
92,340,000
+0.04(+0.58%)
Apr 05, 2011
6.327
6.406
6.322
6.350
86,466,416
-0.00(-0.06%)
Apr 04, 2011
6.371
6.392
6.318
6.354
75,459,024
+0.02(+0.24%)
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.