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
Nokia Corp ADR
(NY:
NOK
)
3.805
-0.005 (-0.13%)
Streaming Delayed Price
Updated: 10:30 AM EDT, May 21, 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 31, 2011
5.563
5.595
5.536
5.536
28,445,724
-0.07(-1.28%)
Mar 30, 2011
5.608
5.608
5.608
5.608
22,570,034
-0.04(-0.69%)
Mar 29, 2011
5.628
5.673
5.582
5.647
24,576,314
-0.04(-0.69%)
Mar 28, 2011
5.654
5.725
5.634
5.686
47,603,324
+0.25(+4.67%)
Mar 25, 2011
5.465
5.491
5.406
5.432
24,613,962
-0.07(-1.18%)
Mar 24, 2011
5.484
5.523
5.452
5.497
25,996,610
+0.05(+0.84%)
Mar 23, 2011
5.354
5.471
5.328
5.452
17,719,912
+0.00(+0.00%)
Mar 22, 2011
5.471
5.478
5.397
5.452
22,090,026
-0.01(-0.24%)
Mar 21, 2011
5.419
5.465
5.413
5.465
22,969,440
+0.08(+1.45%)
Mar 18, 2011
5.413
5.432
5.361
5.387
30,894,576
+0.17(+3.24%)
Mar 17, 2011
5.257
5.289
5.205
5.218
22,273,694
+0.08(+1.65%)
Mar 16, 2011
5.231
5.289
5.075
5.133
64,529,188
-0.11(-2.11%)
Mar 15, 2011
5.211
5.400
5.198
5.244
88,903,728
-0.16(-2.89%)
Mar 14, 2011
5.361
5.400
5.328
5.400
29,328,328
-0.12(-2.24%)
Mar 11, 2011
5.413
5.543
5.406
5.523
20,556,284
+0.06(+1.07%)
Mar 10, 2011
5.530
5.556
5.452
5.465
30,347,176
-0.13(-2.33%)
Mar 09, 2011
5.589
5.641
5.563
5.595
37,061,896
+0.06(+1.06%)
Mar 08, 2011
5.452
5.569
5.406
5.536
34,008,216
+0.11(+2.04%)
Mar 07, 2011
5.536
5.536
5.400
5.426
37,198,916
-0.10(-1.77%)
Mar 04, 2011
5.556
5.563
5.465
5.523
30,428,700
-0.10(-1.85%)
Mar 03, 2011
5.686
5.699
5.563
5.628
27,040,276
-0.02(-0.35%)
Mar 02, 2011
5.595
5.680
5.589
5.647
25,881,450
+0.04(+0.70%)
Mar 01, 2011
5.680
5.732
5.608
5.608
33,185,038
-0.01(-0.12%)
Feb 28, 2011
5.647
5.660
5.589
5.615
20,682,266
-0.01(-0.23%)
Feb 25, 2011
5.637
5.654
5.569
5.628
47,193,368
+0.01(+0.23%)
Feb 24, 2011
5.634
5.693
5.569
5.615
51,102,412
+0.03(+0.58%)
Feb 23, 2011
5.667
5.693
5.491
5.582
77,550,776
-0.19(-3.27%)
Feb 22, 2011
5.777
5.810
5.732
5.771
69,570,448
-0.21(-3.48%)
Feb 18, 2011
5.940
5.992
5.907
5.979
38,153,820
+0.07(+1.21%)
Feb 17, 2011
5.888
5.920
5.849
5.907
36,206,568
-0.01(-0.22%)
Feb 16, 2011
5.959
5.966
5.868
5.920
63,801,168
+0.02(+0.33%)
Feb 15, 2011
5.764
5.940
5.751
5.901
85,879,024
+0.15(+2.60%)
Feb 14, 2011
5.862
5.868
5.719
5.751
154,063,136
-0.34(-5.56%)
Feb 11, 2011
7.078
6.337
5.914
6.089
312,384,864
-0.99(-13.97%)
Feb 10, 2011
7.631
7.352
7.007
7.078
91,519,864
-0.55(-7.25%)
Feb 09, 2011
7.407
7.644
7.404
7.631
92,011,448
+0.29(+3.99%)
Feb 08, 2011
7.303
7.365
7.254
7.339
18,275,536
-0.01(-0.09%)
Feb 07, 2011
7.313
7.397
7.293
7.345
34,216,608
+0.15(+2.08%)
Feb 04, 2011
7.195
7.202
7.098
7.195
28,313,808
-0.08(-1.16%)
Feb 03, 2011
7.293
7.293
7.163
7.280
40,091,704
-0.10(-1.41%)
Feb 02, 2011
7.248
7.456
7.221
7.384
75,173,272
+0.33(+4.61%)
Feb 01, 2011
6.883
7.085
6.877
7.059
43,462,732
+0.10(+1.40%)
Jan 31, 2011
6.912
6.994
6.864
6.961
23,356,624
+0.08(+1.23%)
Jan 28, 2011
6.916
7.091
6.864
6.877
53,848,840
+0.01(+0.09%)
Jan 27, 2011
6.890
6.942
6.766
6.870
78,262,216
-0.11(-1.58%)
Jan 26, 2011
6.890
6.994
6.877
6.981
49,632,172
+0.09(+1.32%)
Jan 25, 2011
6.909
6.916
6.747
6.890
35,381,932
-0.21(-2.93%)
Jan 24, 2011
6.968
7.111
6.961
7.098
34,323,808
+0.08(+1.21%)
Jan 21, 2011
6.987
7.078
6.890
7.013
42,692,848
+0.20(+2.86%)
Jan 20, 2011
6.753
6.870
6.740
6.818
32,974,884
+0.13(+1.95%)
Jan 19, 2011
6.818
6.818
6.636
6.688
41,649,888
-0.25(-3.56%)
Jan 18, 2011
7.026
7.065
6.903
6.935
35,175,380
-0.21(-3.00%)
Jan 14, 2011
7.052
7.163
7.046
7.150
19,323,536
+0.07(+1.01%)
Jan 13, 2011
7.156
7.169
7.039
7.078
25,496,466
+0.08(+1.12%)
Jan 12, 2011
6.909
7.020
6.896
7.000
17,993,652
+0.20(+2.97%)
Jan 11, 2011
6.786
6.812
6.734
6.799
15,947,980
+0.05(+0.77%)
Jan 10, 2011
6.747
6.779
6.691
6.747
22,474,808
-0.09(-1.33%)
Jan 07, 2011
6.890
6.909
6.779
6.838
24,165,020
-0.05(-0.76%)
Jan 06, 2011
6.968
6.974
6.838
6.890
23,856,098
-0.05(-0.66%)
Jan 05, 2011
6.922
7.004
6.909
6.935
36,241,596
-0.13(-1.84%)
Jan 04, 2011
7.049
7.065
6.870
7.065
46,201,920
+0.13(+1.88%)
Jan 03, 2011
6.883
6.987
6.864
6.935
23,630,186
+0.22(+3.29%)
Dec 31, 2010
6.662
6.750
6.662
6.714
10,860,177
+0.05(+0.78%)
Dec 30, 2010
6.668
6.682
6.649
6.662
11,342,346
-0.01(-0.19%)
Dec 29, 2010
6.642
6.695
6.636
6.675
9,021,752
+0.05(+0.79%)
Dec 28, 2010
6.652
6.662
6.603
6.623
8,580,035
-0.03(-0.39%)
Dec 27, 2010
6.623
6.662
6.603
6.649
8,282,324
-0.02(-0.29%)
Dec 23, 2010
6.642
6.688
6.623
6.668
8,335,598
-0.01(-0.10%)
Dec 22, 2010
6.665
6.760
6.649
6.675
27,118,960
+0.05(+0.69%)
Dec 21, 2010
6.525
6.668
6.519
6.629
33,123,444
+0.19(+2.93%)
Dec 20, 2010
6.460
6.473
6.408
6.441
11,004,538
-0.02(-0.30%)
Dec 17, 2010
6.499
6.506
6.382
6.460
17,326,182
+0.01(+0.20%)
Dec 16, 2010
6.415
6.454
6.376
6.447
16,014,002
+0.03(+0.51%)
Dec 15, 2010
6.460
6.499
6.395
6.415
23,665,596
-0.06(-0.90%)
Dec 14, 2010
6.402
6.493
6.376
6.473
25,754,758
-0.01(-0.10%)
Dec 13, 2010
6.454
6.538
6.428
6.480
18,894,234
+0.10(+1.53%)
Dec 10, 2010
6.337
6.395
6.330
6.382
20,687,898
+0.03(+0.51%)
Dec 09, 2010
6.506
6.516
6.324
6.350
60,524,348
-0.21(-3.27%)
Dec 08, 2010
6.551
6.590
6.519
6.564
30,540,892
+0.03(+0.50%)
Dec 07, 2010
6.642
6.649
6.525
6.532
35,883,204
+0.12(+1.83%)
Dec 06, 2010
6.421
6.473
6.350
6.415
28,131,818
-0.09(-1.40%)
Dec 03, 2010
6.473
6.551
6.447
6.506
29,869,460
+0.15(+2.35%)
Dec 02, 2010
6.181
6.366
6.174
6.356
26,334,708
+0.11(+1.77%)
Dec 01, 2010
6.181
6.285
6.176
6.246
30,723,010
+0.24(+4.01%)
Nov 30, 2010
5.920
6.076
5.907
6.005
33,948,084
-0.07(-1.18%)
Nov 29, 2010
6.044
6.076
5.979
6.076
30,886,968
-0.14(-2.20%)
Nov 26, 2010
6.194
6.220
6.187
6.213
9,126,624
-0.05(-0.83%)
Nov 24, 2010
6.220
6.265
6.265
6.265
25,778,444
+0.04(+0.63%)
Nov 23, 2010
6.272
6.307
6.220
6.226
64,558,492
-0.27(-4.20%)
Nov 22, 2010
6.447
6.512
6.408
6.499
33,119,544
-0.08(-1.28%)
Nov 19, 2010
6.571
6.584
6.512
6.584
43,621,464
-0.12(-1.84%)
Nov 18, 2010
6.662
6.721
6.571
6.708
55,864,760
+0.10(+1.48%)
Nov 17, 2010
6.551
6.642
6.538
6.610
37,561,288
+0.05(+0.79%)
Nov 16, 2010
6.623
6.636
6.447
6.558
55,736,200
-0.19(-2.80%)
Nov 15, 2010
6.747
6.766
6.695
6.747
13,814,050
+0.06(+0.88%)
Nov 12, 2010
6.799
6.877
6.642
6.688
43,930,668
-0.19(-2.74%)
Nov 11, 2010
6.838
6.890
6.779
6.877
26,171,770
-0.12(-1.67%)
Nov 10, 2010
6.942
7.007
6.851
6.994
30,339,368
+0.05(+0.75%)
Nov 09, 2010
7.039
7.078
6.903
6.942
20,116,324
+0.08(+1.23%)
Nov 08, 2010
6.857
6.942
6.831
6.857
28,901,408
-0.15(-2.14%)
Nov 05, 2010
6.987
7.013
6.916
7.007
24,457,342
+0.02(+0.28%)
Nov 04, 2010
7.065
7.072
6.935
6.987
48,178,140
+0.10(+1.51%)
Nov 03, 2010
6.896
6.903
6.753
6.883
45,539,100
+0.00(+0.00%)
Nov 02, 2010
6.877
6.929
6.844
6.883
29,939,268
+0.08(+1.15%)
Nov 01, 2010
6.844
6.870
6.727
6.805
45,283,492
-0.16(-2.24%)
Oct 29, 2010
7.020
7.078
6.903
6.961
45,909,420
-0.21(-2.99%)
Oct 28, 2010
7.111
7.189
7.078
7.176
31,368,724
+0.16(+2.32%)
Oct 27, 2010
7.033
7.111
6.968
7.013
38,534,580
-0.19(-2.62%)
Oct 25, 2010
7.248
7.267
7.182
7.202
40,164,460
+0.01(+0.09%)
Oct 22, 2010
7.306
7.306
7.189
7.195
42,659,040
-0.14(-1.86%)
Oct 21, 2010
7.391
7.560
7.208
7.332
138,822,352
+0.29(+4.06%)
Oct 20, 2010
6.896
7.059
6.890
7.046
45,023,148
+0.15(+2.17%)
Oct 19, 2010
6.890
6.968
6.831
6.896
32,008,378
-0.22(-3.11%)
Oct 18, 2010
7.117
7.182
7.085
7.117
32,545,606
+0.04(+0.55%)
Oct 15, 2010
7.143
7.150
6.994
7.078
40,579,348
-0.05(-0.73%)
Oct 14, 2010
7.228
7.235
7.078
7.130
41,120,316
-0.19(-2.58%)
Oct 13, 2010
7.287
7.371
7.254
7.319
42,337,564
+0.23(+3.21%)
Oct 12, 2010
7.033
7.130
6.974
7.091
25,359,110
-0.04(-0.55%)
Oct 11, 2010
7.143
7.150
7.059
7.130
36,810,788
+0.08(+1.20%)
Oct 08, 2010
7.046
7.059
6.942
7.046
24,704,934
+0.08(+1.12%)
Oct 07, 2010
6.974
6.987
6.864
6.968
1,268
+0.16(+2.29%)
Oct 06, 2010
6.864
6.877
6.773
6.812
26,154,234
+0.05(+0.67%)
Oct 05, 2010
6.688
6.799
6.655
6.766
3,996
+0.23(+3.48%)
Oct 04, 2010
6.610
6.629
6.493
6.538
24,367,920
-0.17(-2.52%)
Oct 01, 2010
6.708
6.734
6.610
6.708
35,098,372
+0.18(+2.79%)
Sep 30, 2010
6.577
6.642
6.434
6.525
68,293,600
+0.14(+2.14%)
Sep 29, 2010
6.389
6.402
6.324
6.389
24,272,438
-0.03(-0.41%)
Sep 28, 2010
6.369
6.415
6.285
6.415
1,537
+0.03(+0.51%)
Sep 27, 2010
6.415
6.434
6.327
6.382
48,944,456
-0.16(-2.48%)
Sep 24, 2010
6.454
6.568
6.434
6.545
30,292,672
+0.20(+3.18%)
Sep 23, 2010
6.389
6.467
6.291
6.343
1,537
-0.12(-1.91%)
Sep 22, 2010
6.490
6.525
6.415
6.467
41,391,236
+0.05(+0.71%)
Sep 21, 2010
6.454
6.473
6.324
6.421
3,381
-0.26(-3.89%)
Sep 20, 2010
6.568
6.695
6.551
6.682
25,413,886
+0.20(+3.11%)
Sep 17, 2010
6.480
6.545
6.421
6.480
28,978,100
+0.01(+0.10%)
Sep 15, 2010
6.382
6.473
6.356
6.473
32,658,394
+0.01(+0.10%)
Sep 14, 2010
6.480
6.506
6.324
6.467
15,217
-0.12(-1.88%)
Sep 13, 2010
6.603
6.629
6.545
6.590
31,684,150
+0.12(+1.91%)
Sep 10, 2010
6.629
6.636
6.428
6.467
99,144,688
+0.12(+1.84%)
Sep 09, 2010
6.447
6.451
6.311
6.350
4,764
+0.04(+0.62%)
Sep 08, 2010
6.359
6.389
6.291
6.311
461
+0.15(+2.43%)
Sep 07, 2010
6.018
6.265
6.149
6.161
2,416
+0.14(+2.38%)
Sep 03, 2010
5.972
6.024
5.927
6.018
23,059,964
+0.14(+2.32%)
Sep 02, 2010
5.842
5.894
5.816
5.881
605
+0.09(+1.57%)
Sep 01, 2010
5.732
5.842
5.699
5.790
31,382,958
+0.23(+4.09%)
Aug 31, 2010
5.556
5.592
5.510
5.563
8,684
-0.02(-0.29%)
Aug 30, 2010
5.602
5.634
5.569
5.579
13,440,178
-0.06(-0.98%)
Aug 27, 2010
5.634
5.654
5.530
5.634
27,653,080
-0.04(-0.69%)
Aug 26, 2010
5.686
5.738
5.641
5.673
17,042,848
+0.01(+0.11%)
Aug 25, 2010
5.602
5.686
5.576
5.667
307
-0.03(-0.57%)
Aug 24, 2010
5.719
5.745
5.634
5.699
53,607
-0.10(-1.68%)
Aug 23, 2010
5.855
5.910
5.797
5.797
20,457,976
-0.12(-1.98%)
Aug 20, 2010
5.901
5.959
5.881
5.914
23,640,434
-0.02(-0.33%)
Aug 19, 2010
5.979
5.979
5.862
5.933
307
+0.10(+1.79%)
Aug 18, 2010
5.836
5.836
5.790
5.829
1,921
+0.03(+0.45%)
Aug 17, 2010
5.816
5.836
5.758
5.803
40,633,536
+0.04(+0.68%)
Aug 16, 2010
5.771
5.797
5.706
5.764
33,003,804
+0.00(+0.00%)
Aug 13, 2010
5.764
5.881
5.764
5.764
23,824,138
-0.13(-2.21%)
Aug 12, 2010
5.790
5.907
5.777
5.894
31,353,872
-0.01(-0.11%)
Aug 11, 2010
5.933
5.966
5.881
5.901
31,146,180
-0.25(-4.02%)
Aug 10, 2010
6.148
6.246
6.096
6.148
153
-0.08(-1.36%)
Aug 09, 2010
6.200
6.252
6.181
6.233
12,232,141
+0.04(+0.63%)
Aug 06, 2010
6.194
6.246
6.135
6.194
25,826,604
-0.08(-1.24%)
Aug 05, 2010
6.187
6.272
6.174
6.272
26,014,176
+0.05(+0.84%)
Aug 04, 2010
6.278
6.278
6.187
6.220
7,685
-0.08(-1.24%)
Aug 03, 2010
6.324
6.330
6.220
6.298
461
+0.03(+0.52%)
Aug 02, 2010
6.252
6.285
6.194
6.265
39,431,196
+0.08(+1.26%)
Jul 30, 2010
5.992
6.239
5.933
6.187
46,914,696
+0.19(+3.15%)
Jul 29, 2010
6.109
6.142
5.972
5.998
34,225,032
-0.03(-0.43%)
Jul 28, 2010
6.031
6.069
5.998
6.024
23,869,350
-0.04(-0.64%)
Jul 27, 2010
6.135
6.155
6.028
6.063
18,241,666
-0.07(-1.17%)
Jul 26, 2010
6.102
6.148
6.037
6.135
23,221,574
+0.01(+0.11%)
Jul 23, 2010
5.998
6.168
5.959
6.129
43,580,504
+0.16(+2.73%)
Jul 22, 2010
5.992
6.044
5.927
5.966
3,904
+0.23(+3.97%)
Jul 21, 2010
5.901
5.907
5.693
5.738
38,412,536
-0.12(-2.11%)
Jul 20, 2010
5.829
5.881
5.771
5.862
153
+0.12(+2.15%)
Jul 19, 2010
5.777
5.816
5.667
5.738
24,171,786
+0.05(+0.92%)
Jul 16, 2010
5.686
5.784
5.667
5.686
36,755,640
-0.08(-1.35%)
Jul 15, 2010
5.771
5.780
5.673
5.764
44,283,668
+0.17(+3.02%)
Jul 14, 2010
5.536
5.608
5.504
5.595
153
+0.03(+0.47%)
Jul 13, 2010
5.510
5.595
5.491
5.569
4,237
+0.15(+2.76%)
Jul 12, 2010
5.432
5.497
5.400
5.419
31,927,378
-0.10(-1.77%)
Jul 09, 2010
5.517
5.523
5.452
5.517
31,025,286
-0.07(-1.17%)
Jul 08, 2010
5.641
5.660
5.504
5.582
44,506
-0.10(-1.83%)
Jul 07, 2010
5.465
5.748
5.452
5.686
60,295,616
+0.23(+4.30%)
Jul 06, 2010
5.595
5.595
5.400
5.452
1,844
-0.03(-0.59%)
Jul 02, 2010
5.484
5.634
5.413
5.484
45,083,468
+0.05(+0.84%)
Jul 01, 2010
5.484
5.484
5.341
5.439
42,985,024
+0.14(+2.58%)
Jun 30, 2010
5.315
5.405
5.283
5.302
5,651
+0.08(+1.62%)
Jun 29, 2010
5.348
5.348
5.205
5.218
55,496
-0.15(-2.79%)
Jun 25, 2010
5.367
5.432
5.348
5.367
48,951,784
-0.10(-1.79%)
Jun 24, 2010
5.530
5.549
5.406
5.465
617
-0.12(-2.10%)
Jun 23, 2010
5.549
5.654
5.510
5.582
40,815,340
+0.05(+0.94%)
Jun 22, 2010
5.595
5.654
5.530
5.530
11,758
-0.13(-2.30%)
Jun 21, 2010
5.771
5.784
5.647
5.660
32,298,400
-0.13(-2.25%)
Jun 18, 2010
5.790
5.836
5.777
5.790
29,335,590
-0.06(-1.00%)
Jun 17, 2010
5.738
5.868
5.693
5.849
2,382
+0.14(+2.51%)
Jun 16, 2010
5.699
5.849
5.693
5.706
203,078,576
-0.68(-10.69%)
Jun 15, 2010
6.343
6.447
6.291
6.389
1,283
+0.25(+4.03%)
Jun 14, 2010
6.272
6.278
6.115
6.142
52,227,808
-0.07(-1.05%)
Jun 11, 2010
6.096
6.220
6.083
6.207
33,463,354
+0.05(+0.74%)
Jun 10, 2010
6.109
6.187
6.057
6.161
1,075
+0.20(+3.38%)
Jun 09, 2010
6.018
6.142
5.920
5.959
89,395,352
-0.36(-5.66%)
Jun 08, 2010
6.109
6.317
6.037
6.317
1,537
+0.25(+4.07%)
Jun 07, 2010
6.233
6.252
6.063
6.070
56,410,864
-0.16(-2.61%)
Jun 04, 2010
6.233
6.434
6.207
6.233
52,564,848
-0.34(-5.15%)
Jun 03, 2010
6.668
6.675
6.525
6.571
27,301,054
-0.03(-0.49%)
Jun 02, 2010
6.525
6.616
6.467
6.603
14,709
+0.08(+1.30%)
Jun 01, 2010
6.538
6.682
6.506
6.519
768
-0.07(-0.99%)
May 28, 2010
6.584
6.727
6.519
6.584
48,789,736
-0.14(-2.03%)
May 27, 2010
6.642
6.734
6.525
6.721
54,339,812
+0.25(+3.82%)
May 26, 2010
6.675
6.753
6.441
6.473
1,537
-0.18(-2.74%)
May 25, 2010
6.519
6.655
6.272
6.655
208,023
+0.14(+2.10%)
May 24, 2010
6.454
6.571
6.415
6.519
64,538,496
-0.03(-0.50%)
May 21, 2010
6.525
6.659
6.376
6.551
50,366,540
+0.03(+0.40%)
May 20, 2010
6.454
6.610
6.408
6.525
6,916
-0.12(-1.76%)
May 19, 2010
6.551
6.662
6.460
6.642
58,189,052
+0.01(+0.20%)
May 18, 2010
6.909
6.935
6.564
6.629
1,383
-0.14(-2.11%)
May 17, 2010
6.747
6.799
6.571
6.773
40,885,460
+0.08(+1.26%)
May 14, 2010
6.688
6.838
6.603
6.688
57,530,996
-0.25(-3.66%)
May 13, 2010
7.072
7.137
6.916
6.942
51,239,272
-0.26(-3.61%)
May 12, 2010
7.202
7.248
7.104
7.202
37,806,756
+0.07(+0.91%)
May 11, 2010
7.202
7.228
7.104
7.137
768
-0.17(-2.32%)
May 10, 2010
7.248
7.326
7.221
7.306
59,445,388
+0.31(+4.47%)
May 07, 2010
6.935
7.130
6.779
6.994
92,775,032
+0.01(+0.16%)
May 06, 2010
6.989
7.182
6.609
6.982
14,830
-0.28(-3.86%)
May 05, 2010
7.269
7.350
7.225
7.262
36,266,652
-0.08(-1.10%)
May 04, 2010
7.412
7.536
7.312
7.343
12,953
-0.19(-2.56%)
May 03, 2010
7.605
7.642
7.493
7.536
27,764,454
-0.03(-0.41%)
Apr 30, 2010
7.561
7.617
7.480
7.567
55,044,936
+0.06(+0.83%)
Apr 29, 2010
7.530
7.549
7.486
7.505
51,187,924
+0.03(+0.42%)
Apr 28, 2010
7.549
7.567
7.424
7.474
56,769,136
-0.07(-0.99%)
Apr 27, 2010
7.648
7.773
7.530
7.549
48,308
-0.20(-2.57%)
Apr 26, 2010
7.754
7.788
7.679
7.748
72,257,984
-0.19(-2.43%)
Apr 23, 2010
7.903
7.941
7.823
7.941
80,761,640
-0.14(-1.77%)
Apr 22, 2010
7.916
8.190
7.854
8.084
259,602,704
-1.22(-13.11%)
Apr 21, 2010
9.441
9.534
9.123
9.304
80,540
-0.14(-1.45%)
Apr 20, 2010
9.577
9.596
9.422
9.441
115,259
+0.01(+0.13%)
Apr 19, 2010
9.297
9.453
9.285
9.428
32,565,318
+0.13(+1.41%)
Apr 16, 2010
9.366
9.403
9.185
9.297
47,952,600
-0.20(-2.10%)
Apr 15, 2010
9.571
9.605
9.472
9.497
34,882,520
-0.13(-1.36%)
Apr 14, 2010
9.584
9.627
9.472
9.627
39,349,628
+0.22(+2.31%)
Apr 13, 2010
9.453
9.465
9.341
9.409
39,668,804
+0.01(+0.13%)
Apr 12, 2010
9.497
9.497
9.335
9.397
76,972,632
+0.06(+0.60%)
Apr 09, 2010
9.360
9.521
9.291
9.341
56,782,440
-0.04(-0.46%)
Apr 08, 2010
9.503
9.553
9.335
9.385
58,903,836
-0.26(-2.65%)
Apr 07, 2010
9.752
9.772
9.584
9.640
30,779,960
-0.04(-0.45%)
Apr 06, 2010
9.621
9.689
9.590
9.683
17,367,062
-0.02(-0.19%)
Apr 05, 2010
9.758
9.826
9.671
9.702
17,041,268
-0.02(-0.19%)
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.