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
Hennes & Mauritz Ab
(OP:
HNNMY
)
3.380
UNCHANGED
Streaming Delayed Price
Updated: 3:47 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 (%)
Sep 30, 2011
5.910
6.070
5.860
5.910
72,129
-0.21(-3.43%)
Sep 29, 2011
6.070
6.200
5.970
6.120
36,307
+0.72(+13.32%)
Sep 28, 2011
5.870
5.870
5.350
5.401
55,127
-0.50(-8.46%)
Sep 27, 2011
5.830
6.000
5.800
5.900
93,601
+0.29(+5.17%)
Sep 26, 2011
5.530
5.650
5.450
5.610
79,880
+0.15(+2.75%)
Sep 23, 2011
5.350
5.500
5.350
5.460
103,567
+0.11(+2.06%)
Sep 22, 2011
5.480
5.520
5.310
5.350
611,017
-0.41(-7.12%)
Sep 21, 2011
5.910
5.970
5.740
5.760
180,068
-0.21(-3.52%)
Sep 20, 2011
5.830
6.000
5.830
5.970
60,138
+0.21(+3.67%)
Sep 19, 2011
5.770
5.770
5.640
5.759
111,869
-0.20(-3.38%)
Sep 16, 2011
5.930
6.000
5.910
5.960
66,944
-0.05(-0.83%)
Sep 15, 2011
5.930
6.010
5.840
6.010
168,901
+0.52(+9.47%)
Sep 14, 2011
5.490
5.560
5.400
5.490
51,458
+0.04(+0.73%)
Sep 13, 2011
5.430
5.490
5.350
5.450
71,440
+0.11(+2.06%)
Sep 12, 2011
5.460
5.480
5.240
5.340
165,814
-0.26(-4.64%)
Sep 09, 2011
5.790
5.790
5.570
5.600
59,199
-0.30(-5.08%)
Sep 08, 2011
5.990
6.000
5.850
5.900
55,808
-0.03(-0.51%)
Sep 07, 2011
5.840
5.980
5.830
5.930
117,245
+0.10(+1.72%)
Sep 06, 2011
5.720
5.830
5.630
5.830
133,030
-0.13(-2.18%)
Sep 02, 2011
5.880
6.010
5.870
5.960
83,613
-0.18(-2.93%)
Sep 01, 2011
6.200
6.260
6.120
6.140
147,485
-0.08(-1.29%)
Aug 31, 2011
6.150
6.260
6.120
6.220
82,293
+0.13(+2.13%)
Aug 30, 2011
6.000
6.090
5.960
6.090
57,309
-0.03(-0.49%)
Aug 29, 2011
6.080
6.150
6.060
6.120
104,198
+0.06(+0.99%)
Aug 26, 2011
5.940
6.090
5.870
6.060
61,102
+0.07(+1.17%)
Aug 25, 2011
6.140
6.150
5.980
5.990
63,518
-0.24(-3.85%)
Aug 24, 2011
6.140
6.260
6.120
6.230
26,435
-0.09(-1.42%)
Aug 23, 2011
6.080
6.320
6.060
6.320
113,456
+0.34(+5.69%)
Aug 22, 2011
6.110
6.120
5.950
5.980
43,740
+0.13(+2.22%)
Aug 19, 2011
5.880
5.990
5.790
5.850
215,738
-0.18(-2.99%)
Aug 18, 2011
6.150
6.170
5.960
6.030
207,072
-0.41(-6.37%)
Aug 17, 2011
6.500
6.600
6.410
6.440
70,066
+0.17(+2.71%)
Aug 16, 2011
6.230
6.410
6.230
6.270
124,827
-0.06(-0.95%)
Aug 15, 2011
6.200
6.340
6.200
6.330
68,858
+0.17(+2.76%)
Aug 12, 2011
6.140
6.230
6.110
6.160
61,265
+0.01(+0.16%)
Aug 11, 2011
5.860
6.190
5.820
6.150
125,734
+0.32(+5.49%)
Aug 10, 2011
5.960
6.037
5.750
5.830
1,295,436
-0.09(-1.52%)
Aug 09, 2011
5.950
5.950
5.600
5.920
240,212
+0.17(+2.96%)
Aug 08, 2011
5.970
6.030
5.700
5.750
43,706
-0.25(-4.17%)
Aug 05, 2011
6.010
6.090
5.830
6.000
97,286
+0.27(+4.71%)
Aug 04, 2011
6.080
6.080
5.730
5.730
287,019
-0.58(-9.19%)
Aug 03, 2011
6.340
6.340
6.180
6.310
101,895
+0.02(+0.32%)
Aug 02, 2011
6.460
6.480
6.290
6.290
97,476
-0.41(-6.12%)
Aug 01, 2011
6.830
6.830
6.580
6.700
74,232
-0.07(-1.03%)
Jul 29, 2011
6.720
6.850
6.700
6.770
39,569
+0.07(+1.04%)
Jul 28, 2011
6.760
6.820
6.700
6.700
79,294
-0.04(-0.59%)
Jul 27, 2011
6.910
6.910
6.730
6.740
70,853
-0.10(-1.46%)
Jul 26, 2011
6.890
6.900
6.780
6.840
50,617
+0.02(+0.29%)
Jul 25, 2011
6.770
6.850
6.770
6.820
41,818
-0.01(-0.15%)
Jul 22, 2011
6.800
6.830
6.800
6.830
30,577
-0.01(-0.15%)
Jul 21, 2011
6.830
6.850
6.750
6.840
72,922
+0.21(+3.17%)
Jul 20, 2011
6.630
6.700
6.620
6.630
26,276
+0.03(+0.45%)
Jul 19, 2011
6.540
6.620
6.520
6.600
50,754
+0.13(+2.01%)
Jul 18, 2011
6.490
6.510
6.410
6.470
74,057
-0.12(-1.82%)
Jul 15, 2011
6.640
6.690
6.560
6.590
73,330
+0.02(+0.33%)
Jul 14, 2011
6.670
6.680
6.540
6.568
141,173
-0.11(-1.68%)
Jul 13, 2011
6.590
6.750
6.590
6.680
46,382
+0.07(+1.06%)
Jul 12, 2011
6.560
6.730
6.560
6.610
44,142
-0.07(-1.05%)
Jul 11, 2011
6.740
6.770
6.660
6.680
51,442
-0.23(-3.33%)
Jul 08, 2011
6.990
7.000
6.900
6.910
52,924
-0.11(-1.57%)
Jul 07, 2011
6.910
7.030
6.910
7.020
102,921
+0.09(+1.30%)
Jul 06, 2011
6.930
6.930
6.850
6.930
80,182
-0.09(-1.28%)
Jul 05, 2011
6.960
7.060
6.950
7.020
96,046
+0.13(+1.89%)
Jul 01, 2011
6.800
6.890
6.800
6.890
73,962
+0.00(+0.00%)
Jun 30, 2011
6.770
6.900
6.770
6.890
116,158
+0.05(+0.73%)
Jun 29, 2011
6.770
6.880
6.720
6.840
440,534
+0.18(+2.70%)
Jun 28, 2011
6.670
6.750
6.630
6.660
103,521
-0.06(-0.89%)
Jun 27, 2011
6.540
6.720
6.540
6.720
287,167
+0.29(+4.51%)
Jun 24, 2011
6.530
6.530
6.410
6.430
79,013
-0.08(-1.23%)
Jun 23, 2011
6.460
6.530
6.350
6.510
44,641
-0.05(-0.76%)
Jun 22, 2011
6.560
6.640
6.510
6.560
201,386
-0.19(-2.81%)
Jun 21, 2011
6.590
6.760
6.590
6.750
138,206
+0.18(+2.74%)
Jun 20, 2011
6.570
6.570
6.520
6.570
63,883
-0.04(-0.61%)
Jun 17, 2011
6.690
6.690
6.590
6.610
83,865
+0.04(+0.61%)
Jun 16, 2011
6.530
6.630
6.530
6.570
76,112
-0.07(-1.05%)
Jun 15, 2011
6.730
6.790
6.640
6.640
96,872
-0.37(-5.28%)
Jun 14, 2011
7.030
7.100
7.010
7.010
44,973
+0.05(+0.72%)
Jun 13, 2011
7.010
7.050
6.912
6.960
42,957
-0.01(-0.14%)
Jun 10, 2011
7.110
7.110
6.960
6.970
92,180
-0.19(-2.65%)
Jun 09, 2011
7.200
7.200
7.120
7.160
65,367
-0.02(-0.28%)
Jun 08, 2011
7.210
7.270
7.140
7.180
94,419
-0.10(-1.37%)
Jun 07, 2011
7.310
7.380
7.280
7.280
48,980
-0.02(-0.27%)
Jun 06, 2011
7.440
7.440
7.270
7.300
100,414
-0.08(-1.08%)
Jun 03, 2011
7.270
7.440
7.270
7.380
71,132
+0.11(+1.51%)
May 24, 2011
7.282
7.320
7.240
7.270
62,675
+0.00(+0.00%)
May 23, 2011
7.310
7.320
7.230
7.270
68,760
-0.13(-1.76%)
May 20, 2011
7.420
7.490
7.340
7.400
80,487
-0.23(-3.01%)
May 19, 2011
7.570
7.640
7.530
7.630
303,649
+0.11(+1.46%)
May 18, 2011
7.490
7.560
7.440
7.520
48,372
+0.13(+1.76%)
May 17, 2011
7.360
7.440
7.330
7.390
45,516
-0.08(-1.07%)
May 16, 2011
7.400
7.530
7.390
7.470
70,689
+0.25(+3.46%)
May 13, 2011
7.260
7.270
7.130
7.220
63,569
-0.11(-1.50%)
May 12, 2011
7.250
7.360
7.230
7.330
78,598
+0.02(+0.27%)
May 11, 2011
7.400
7.400
7.260
7.310
128,658
-0.12(-1.62%)
May 10, 2011
7.380
7.450
7.320
7.430
38,274
+0.18(+2.48%)
May 09, 2011
7.210
7.280
7.160
7.250
35,988
+0.07(+0.97%)
May 06, 2011
7.400
7.400
7.170
7.180
71,272
-0.05(-0.69%)
May 05, 2011
7.320
7.380
7.220
7.230
56,974
-0.16(-2.17%)
May 04, 2011
7.510
7.520
7.360
7.390
65,530
+0.17(+2.35%)
May 03, 2011
7.190
7.320
7.180
7.220
76,797
+0.03(+0.42%)
May 02, 2011
7.250
7.250
7.180
7.190
132,647
+0.14(+1.99%)
Apr 29, 2011
7.230
7.230
7.050
7.050
80,512
-0.39(-5.24%)
Apr 28, 2011
7.370
7.440
7.300
7.440
84,821
+0.14(+1.92%)
Apr 27, 2011
7.150
7.300
7.140
7.300
72,253
+0.15(+2.10%)
Apr 26, 2011
7.140
7.210
7.110
7.150
60,223
+0.03(+0.42%)
Apr 25, 2011
7.180
7.180
7.120
7.120
52,524
-0.08(-1.11%)
Apr 21, 2011
7.250
7.250
7.120
7.200
68,578
+0.07(+0.98%)
Apr 20, 2011
7.050
7.130
7.040
7.130
53,915
+0.23(+3.33%)
Apr 19, 2011
6.850
6.900
6.800
6.900
137,941
+0.16(+2.37%)
Apr 18, 2011
6.860
6.860
6.650
6.740
79,896
-0.26(-3.71%)
Apr 15, 2011
7.020
7.050
6.960
7.000
68,714
-0.05(-0.71%)
Apr 14, 2011
6.890
7.060
6.890
7.050
81,551
+0.06(+0.86%)
Apr 13, 2011
6.950
7.000
6.920
6.990
69,713
+0.07(+1.01%)
Apr 12, 2011
6.920
6.980
6.860
6.920
127,564
-0.10(-1.42%)
Apr 11, 2011
7.120
7.120
7.010
7.020
1,483,185
-0.05(-0.71%)
Apr 08, 2011
7.020
7.130
7.020
7.070
472,830
+0.17(+2.46%)
Apr 07, 2011
6.900
6.910
6.830
6.900
55,270
-0.02(-0.29%)
Apr 06, 2011
6.850
6.930
6.850
6.920
58,406
+0.14(+2.06%)
Apr 05, 2011
6.720
6.810
6.710
6.780
96,557
+0.05(+0.74%)
Apr 04, 2011
6.690
6.750
6.680
6.730
86,583
+0.07(+1.05%)
Apr 01, 2011
6.560
6.680
6.500
6.660
77,128
+0.01(+0.15%)
Mar 31, 2011
6.620
6.670
6.540
6.650
60,842
-0.19(-2.78%)
Mar 30, 2011
6.840
6.840
6.840
6.840
95,388
-0.05(-0.73%)
Mar 29, 2011
6.840
6.890
6.770
6.890
81,571
+0.08(+1.17%)
Mar 28, 2011
6.830
6.850
6.780
6.810
47,157
-0.01(-0.15%)
Mar 25, 2011
6.830
6.870
6.790
6.820
124,611
-0.07(-1.02%)
Mar 24, 2011
6.750
6.890
6.750
6.890
78,942
+0.14(+2.07%)
Mar 23, 2011
6.740
6.800
6.720
6.750
51,763
+0.16(+2.43%)
Mar 22, 2011
6.610
6.610
6.480
6.590
48,189
-0.01(-0.15%)
Mar 21, 2011
6.560
6.670
6.560
6.600
71,269
+0.12(+1.85%)
Mar 18, 2011
6.430
6.530
6.430
6.480
50,167
+0.20(+3.18%)
Mar 17, 2011
6.280
6.320
6.220
6.280
228,832
+0.22(+3.63%)
Mar 16, 2011
6.220
6.260
6.010
6.060
193,878
-0.16(-2.57%)
Mar 15, 2011
6.170
6.290
6.160
6.220
307,833
-0.20(-3.12%)
Mar 14, 2011
6.440
6.460
6.340
6.420
60,433
-0.08(-1.23%)
Mar 11, 2011
6.370
6.500
6.370
6.500
59,032
+0.08(+1.25%)
Mar 10, 2011
6.520
6.560
6.420
6.420
105,492
-0.07(-1.08%)
Mar 09, 2011
6.570
6.570
6.450
6.490
62,703
+0.02(+0.31%)
Mar 08, 2011
6.430
6.490
6.430
6.470
236,548
+0.01(+0.15%)
Mar 07, 2011
6.500
6.560
6.450
6.460
50,202
+0.07(+1.10%)
Mar 04, 2011
6.450
6.550
6.360
6.390
57,893
-0.03(-0.47%)
Mar 03, 2011
6.340
6.480
6.340
6.420
57,174
-0.04(-0.62%)
Mar 02, 2011
6.410
6.460
6.380
6.460
139,362
+0.01(+0.16%)
Mar 01, 2011
6.510
6.570
6.430
6.450
75,793
-0.07(-1.07%)
Feb 28, 2011
6.540
6.610
6.460
6.520
256,499
+0.06(+0.93%)
Feb 25, 2011
6.400
6.480
6.400
6.460
46,788
+0.07(+1.10%)
Feb 24, 2011
6.380
6.500
6.300
6.390
116,231
+0.02(+0.31%)
Feb 23, 2011
6.350
6.400
6.310
6.370
69,968
-0.03(-0.47%)
Feb 22, 2011
6.510
6.510
6.390
6.400
58,431
-0.11(-1.69%)
Feb 18, 2011
6.520
6.530
6.460
6.510
71,107
+0.03(+0.46%)
Feb 17, 2011
6.460
6.510
6.400
6.480
87,093
-0.06(-0.92%)
Feb 16, 2011
6.470
6.550
6.470
6.540
54,872
+0.02(+0.31%)
Feb 15, 2011
6.450
6.540
6.450
6.520
141,516
+0.06(+0.93%)
Feb 14, 2011
6.420
6.480
6.420
6.460
147,640
+0.04(+0.62%)
Feb 11, 2011
6.400
6.550
6.360
6.420
51,484
-0.12(-1.83%)
Feb 10, 2011
6.560
6.590
6.520
6.540
77,774
-0.10(-1.51%)
Feb 09, 2011
6.570
6.640
6.570
6.640
110,307
+0.12(+1.84%)
Feb 08, 2011
6.560
6.590
6.470
6.520
649,746
-0.03(-0.46%)
Feb 07, 2011
6.460
6.620
6.430
6.550
107,979
-0.02(-0.30%)
Feb 04, 2011
6.450
6.570
6.450
6.570
108,253
+0.12(+1.86%)
Feb 03, 2011
6.340
6.470
6.320
6.450
78,843
+0.00(+0.00%)
Feb 02, 2011
6.400
6.560
6.370
6.450
918,270
-0.13(-1.98%)
Feb 01, 2011
6.570
6.620
6.550
6.580
169,377
+0.01(+0.15%)
Jan 31, 2011
6.490
6.590
6.490
6.570
114,077
+0.16(+2.50%)
Jan 28, 2011
6.490
6.580
6.390
6.410
71,544
-0.13(-1.99%)
Jan 27, 2011
6.650
6.650
6.530
6.540
322,761
-0.52(-7.37%)
Jan 26, 2011
6.960
7.060
6.940
7.060
110,928
+0.20(+2.92%)
Jan 25, 2011
6.780
6.860
6.780
6.860
163,180
+0.09(+1.33%)
Jan 24, 2011
6.750
6.820
6.750
6.770
52,834
+0.03(+0.45%)
Jan 21, 2011
6.710
6.750
6.640
6.740
123,200
+0.12(+1.81%)
Jan 20, 2011
6.640
6.690
6.560
6.620
67,454
-0.16(-2.36%)
Jan 19, 2011
6.800
6.850
6.770
6.780
65,648
-0.06(-0.88%)
Jan 18, 2011
6.880
6.900
6.780
6.840
63,694
+0.05(+0.74%)
Jan 14, 2011
6.760
6.850
6.710
6.790
47,659
+0.01(+0.15%)
Jan 13, 2011
6.800
6.840
6.770
6.780
78,978
+0.21(+3.20%)
Jan 12, 2011
6.500
6.610
6.480
6.570
114,656
-0.05(-0.76%)
Jan 11, 2011
6.540
6.640
6.540
6.620
36,070
+0.09(+1.38%)
Jan 10, 2011
6.400
6.530
6.400
6.530
82,091
+0.10(+1.56%)
Jan 07, 2011
6.470
6.470
6.400
6.430
41,259
-0.25(-3.74%)
Jan 06, 2011
6.590
6.680
6.500
6.680
109,053
-0.03(-0.45%)
Jan 05, 2011
6.650
6.740
6.590
6.710
171,680
-0.06(-0.89%)
Jan 04, 2011
6.790
6.820
6.690
6.770
122,098
-0.02(-0.29%)
Jan 03, 2011
6.720
6.800
6.720
6.790
41,803
+0.08(+1.19%)
Dec 31, 2010
6.600
6.710
6.600
6.710
54,971
+0.08(+1.21%)
Dec 30, 2010
6.630
6.670
6.580
6.630
54,396
+0.00(+0.00%)
Dec 29, 2010
6.550
6.670
6.550
6.630
99,123
+0.06(+0.91%)
Dec 28, 2010
6.570
6.580
6.530
6.570
48,369
-0.06(-0.90%)
Dec 27, 2010
6.520
6.630
6.520
6.630
163,762
+0.04(+0.61%)
Dec 23, 2010
6.570
6.620
6.530
6.590
52,814
+0.01(+0.15%)
Dec 22, 2010
6.550
6.610
6.490
6.580
323,836
-0.04(-0.60%)
Dec 21, 2010
6.610
6.690
6.600
6.620
95,696
-0.03(-0.45%)
Dec 20, 2010
6.700
6.700
6.580
6.650
87,904
-0.15(-2.21%)
Dec 17, 2010
6.770
6.810
6.720
6.800
73,337
-0.04(-0.58%)
Dec 16, 2010
6.770
6.860
6.750
6.840
147,974
-0.14(-2.01%)
Dec 15, 2010
7.050
7.050
6.950
6.980
218,685
-0.24(-3.32%)
Dec 14, 2010
7.040
7.240
7.030
7.220
188,177
+0.21(+3.00%)
Dec 13, 2010
6.890
7.020
6.890
7.010
56,216
+0.10(+1.45%)
Dec 10, 2010
6.820
6.930
6.810
6.910
41,723
+0.02(+0.29%)
Dec 09, 2010
6.830
6.890
6.780
6.890
75,818
-0.09(-1.29%)
Dec 08, 2010
6.890
7.010
6.870
6.980
53,327
+0.01(+0.14%)
Dec 07, 2010
7.150
7.150
6.970
6.970
67,370
-0.03(-0.43%)
Dec 06, 2010
6.920
7.010
6.890
7.000
50,166
-0.05(-0.71%)
Dec 03, 2010
6.960
7.050
6.940
7.050
58,173
+0.06(+0.86%)
Dec 02, 2010
6.860
6.990
6.860
6.990
53,230
+0.09(+1.30%)
Dec 01, 2010
6.810
6.920
6.790
6.900
62,196
+0.16(+2.37%)
Nov 30, 2010
6.700
6.790
6.600
6.740
46,068
-0.03(-0.44%)
Nov 29, 2010
6.640
6.800
6.640
6.770
60,123
-0.01(-0.15%)
Nov 26, 2010
6.710
6.780
6.710
6.780
46,203
+0.05(+0.74%)
Nov 24, 2010
6.660
6.730
6.730
6.730
52,752
+0.12(+1.82%)
Nov 23, 2010
6.610
6.660
6.530
6.610
135,542
-0.14(-2.07%)
Nov 22, 2010
6.660
6.800
6.660
6.750
57,573
+0.04(+0.60%)
Nov 19, 2010
6.610
6.730
6.590
6.710
1,972,655
+0.05(+0.75%)
Nov 18, 2010
6.660
6.700
6.580
6.660
134,038
+0.20(+3.10%)
Nov 17, 2010
6.430
6.500
6.400
6.460
63,716
+0.01(+0.16%)
Nov 16, 2010
6.550
6.570
6.440
6.450
76,038
-0.18(-2.71%)
Nov 15, 2010
6.600
6.680
6.600
6.630
56,037
+0.04(+0.61%)
Nov 12, 2010
6.700
6.720
6.570
6.590
58,202
-0.11(-1.64%)
Nov 11, 2010
6.710
6.720
6.630
6.700
85,466
-0.15(-2.19%)
Nov 10, 2010
6.870
6.870
6.690
6.850
73,331
+0.05(+0.74%)
Nov 09, 2010
6.920
6.940
6.800
6.800
62,517
-0.08(-1.16%)
Nov 08, 2010
6.850
6.920
6.800
6.880
72,781
-0.02(-0.29%)
Nov 05, 2010
6.930
6.960
6.840
6.900
46,004
-0.27(-3.77%)
Nov 04, 2010
7.150
7.170
7.060
7.170
194,290
+0.12(+1.70%)
Nov 03, 2010
6.940
7.100
6.940
7.050
82,502
-0.06(-0.84%)
Nov 02, 2010
7.040
7.130
7.020
7.110
86,774
+0.18(+2.60%)
Nov 01, 2010
6.950
7.000
6.860
6.930
87,243
-0.10(-1.42%)
Oct 29, 2010
6.910
7.060
6.910
7.030
36,627
+0.04(+0.57%)
Oct 28, 2010
6.970
7.040
6.900
6.990
61,512
+0.01(+0.14%)
Oct 27, 2010
6.980
7.000
6.890
6.980
30,500
-0.31(-4.25%)
Oct 25, 2010
7.240
7.350
7.240
7.290
75,859
+0.01(+0.14%)
Oct 22, 2010
7.250
7.310
7.190
7.280
57,386
+0.06(+0.83%)
Oct 21, 2010
7.190
7.260
7.150
7.220
27,197
+0.14(+1.98%)
Oct 20, 2010
6.910
7.160
6.910
7.080
42,768
+0.12(+1.72%)
Oct 19, 2010
7.020
7.040
6.940
6.960
50,520
-0.25(-3.47%)
Oct 18, 2010
7.150
7.270
7.150
7.210
166,562
-0.08(-1.10%)
Oct 15, 2010
7.290
7.300
7.230
7.290
37,592
-0.06(-0.82%)
Oct 14, 2010
7.270
7.350
7.230
7.350
57,027
+0.04(+0.55%)
Oct 13, 2010
7.260
7.330
7.250
7.310
46,908
+0.16(+2.24%)
Oct 12, 2010
7.060
7.180
7.040
7.150
43,156
+0.04(+0.56%)
Oct 11, 2010
7.120
7.180
7.070
7.110
51,287
-0.13(-1.80%)
Oct 08, 2010
7.100
7.240
7.080
7.240
39,536
-0.06(-0.82%)
Oct 07, 2010
7.280
7.330
7.220
7.300
142,900
+0.08(+1.11%)
Oct 06, 2010
7.120
7.230
7.120
7.220
60,155
-0.09(-1.23%)
Oct 05, 2010
7.200
7.330
7.200
7.310
57,518
+0.28(+3.98%)
Oct 04, 2010
7.070
7.090
6.990
7.030
55,882
-0.24(-3.30%)
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.