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
Denso Corp Ltd ADR
(OP:
DNZOY
)
14.87
+0.14 (+0.95%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 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 (%)
Sep 30, 2009
116.07
118.69
116.07
118.18
1,252
+4.18(+3.67%)
Sep 29, 2009
115.48
115.48
114.00
114.00
849
-1.53(-1.32%)
Sep 28, 2009
115.47
117.97
115.47
115.53
2,885
-1.47(-1.26%)
Sep 25, 2009
117.00
117.00
117.00
117.00
222
-2.50(-2.09%)
Sep 24, 2009
121.66
121.66
119.50
119.50
680
+3.24(+2.79%)
Sep 23, 2009
117.00
118.75
116.26
116.26
3,958
-1.74(-1.47%)
Sep 22, 2009
118.75
118.75
117.75
118.00
3,092
+1.50(+1.29%)
Sep 18, 2009
116.50
116.50
116.50
0
+1.15(+1.00%)
Sep 17, 2009
116.50
116.50
115.35
115.35
205
+0.30(+0.26%)
Sep 16, 2009
117.23
117.23
114.71
115.05
1,396
+1.65(+1.46%)
Sep 15, 2009
113.40
113.40
113.40
113.40
207
+1.35(+1.20%)
Sep 14, 2009
112.09
112.09
112.05
112.05
276
-6.30(-5.32%)
Sep 11, 2009
118.35
118.35
118.35
118.35
1,114
+0.30(+0.25%)
Sep 10, 2009
118.05
118.10
118.05
118.05
993
+0.05(+0.04%)
Sep 09, 2009
115.64
118.00
115.64
118.00
1,601
+1.20(+1.03%)
Sep 04, 2009
116.80
116.80
116.80
0
-0.35(-0.30%)
Sep 02, 2009
117.15
117.15
117.15
0
-2.35(-1.97%)
Sep 01, 2009
119.50
119.50
119.49
119.50
1,029
+2.34(+2.00%)
Aug 31, 2009
117.84
117.84
117.16
117.16
445
-3.79(-3.13%)
Aug 28, 2009
120.95
120.95
120.95
120.95
290
-0.93(-0.76%)
Aug 27, 2009
121.88
121.88
121.88
121.88
128
-1.12(-0.91%)
Aug 26, 2009
123.00
123.00
123.00
123.00
198
-2.00(-1.60%)
Aug 25, 2009
125.00
125.00
125.00
125.00
603
+0.15(+0.12%)
Aug 24, 2009
125.00
125.00
123.50
124.85
1,075
+3.87(+3.20%)
Aug 21, 2009
120.55
120.98
119.00
120.98
939
-0.12(-0.10%)
Aug 20, 2009
122.93
122.93
121.10
121.10
487
-1.40(-1.14%)
Aug 19, 2009
120.00
123.25
120.00
122.50
7,940
+1.50(+1.24%)
Aug 18, 2009
120.50
122.00
120.50
121.00
2,543
+2.50(+2.11%)
Aug 17, 2009
116.71
119.95
116.71
118.50
968
-3.40(-2.79%)
Aug 14, 2009
121.00
122.00
121.00
121.90
642
+2.05(+1.71%)
Aug 12, 2009
119.85
119.85
119.85
119.85
600
+0.86(+0.72%)
Aug 11, 2009
119.75
119.75
117.30
118.99
1,333
-1.52(-1.26%)
Aug 07, 2009
120.51
120.51
120.51
0
-0.49(-0.40%)
Aug 06, 2009
121.00
121.00
121.00
121.00
835
+6.00(+5.22%)
Aug 05, 2009
115.00
115.00
112.75
115.00
1,937
-6.00(-4.96%)
Aug 04, 2009
121.95
121.95
121.00
121.00
779
-3.75(-3.01%)
Aug 03, 2009
125.00
125.25
124.75
124.75
1,936
+6.15(+5.19%)
Jul 31, 2009
116.25
119.00
116.25
118.60
9,501
+2.60(+2.24%)
Jul 30, 2009
116.50
116.65
115.75
116.00
4,883
+3.00(+2.65%)
Jul 29, 2009
112.50
114.84
112.50
113.00
1,942
+1.25(+1.12%)
Jul 28, 2009
111.55
112.34
111.55
111.75
1,949
+0.20(+0.18%)
Jul 27, 2009
112.25
112.25
110.75
111.55
3,356
+0.90(+0.81%)
Jul 24, 2009
112.21
112.21
110.30
110.65
5,704
+1.60(+1.47%)
Jul 23, 2009
110.49
110.95
109.05
109.05
863
-0.90(-0.82%)
Jul 22, 2009
111.72
111.72
109.22
109.95
616
-0.85(-0.77%)
Jul 21, 2009
110.80
110.80
110.80
110.80
401
+3.80(+3.55%)
Jul 20, 2009
106.00
107.00
106.00
107.00
3,850
+1.72(+1.63%)
Jul 17, 2009
106.41
106.41
105.28
105.28
616
-1.47(-1.38%)
Jul 16, 2009
109.08
109.08
106.75
106.75
4,080
+2.20(+2.10%)
Jul 15, 2009
105.17
105.17
104.55
104.55
426
-1.42(-1.34%)
Jul 14, 2009
105.97
105.97
105.97
105.97
309
+0.53(+0.50%)
Jul 13, 2009
105.44
105.44
105.44
105.44
583
-0.66(-0.62%)
Jul 10, 2009
108.34
108.34
105.61
106.10
4,085
+3.00(+2.91%)
Jul 09, 2009
103.07
104.79
103.00
103.10
14,285
-1.85(-1.76%)
Jul 08, 2009
104.30
105.95
104.30
104.95
13,998
-0.75(-0.71%)
Jul 07, 2009
105.70
105.70
105.70
105.70
885
-1.80(-1.67%)
Jul 06, 2009
107.30
107.50
107.30
107.50
371
+4.05(+3.91%)
Jul 02, 2009
103.83
104.70
103.26
103.45
2,080
-2.05(-1.94%)
Jul 01, 2009
106.49
106.49
105.50
105.50
1,071
+2.79(+2.72%)
Jun 30, 2009
103.09
103.09
101.14
102.71
1,049
-0.29(-0.28%)
Jun 29, 2009
102.95
103.00
102.95
103.00
390
+0.30(+0.29%)
Jun 26, 2009
103.11
103.11
102.05
102.70
7,801
-0.48(-0.47%)
Jun 25, 2009
102.49
103.18
102.40
103.18
6,257
+3.22(+3.22%)
Jun 24, 2009
100.07
101.18
99.91
99.96
61,851
+1.81(+1.84%)
Jun 23, 2009
98.85
98.85
97.71
98.15
12,593
-2.89(-2.86%)
Jun 22, 2009
102.05
102.40
100.00
101.04
3,755
+3.34(+3.42%)
Jun 19, 2009
96.60
97.70
96.60
97.70
781
+0.50(+0.51%)
Jun 18, 2009
97.20
97.20
97.20
97.20
625
-1.55(-1.57%)
Jun 17, 2009
98.40
98.80
98.20
98.75
507
+3.53(+3.71%)
Jun 16, 2009
95.42
96.65
95.22
95.22
4,591
-2.28(-2.34%)
Jun 15, 2009
98.50
98.50
97.00
97.50
1,242
-2.32(-2.32%)
Jun 12, 2009
99.71
99.82
99.71
99.82
1,307
+0.37(+0.37%)
Jun 11, 2009
99.03
99.46
99.02
99.45
6,265
+0.91(+0.92%)
Jun 10, 2009
99.20
99.25
97.75
98.54
32,482
+0.30(+0.31%)
Jun 09, 2009
98.89
98.89
97.31
98.24
2,947
-0.96(-0.97%)
Jun 08, 2009
98.85
99.58
98.85
99.20
740
+2.80(+2.90%)
Jun 05, 2009
96.40
96.40
96.40
96.40
500
+0.20(+0.21%)
Jun 04, 2009
95.25
96.20
95.20
96.20
3,505
+1.40(+1.48%)
Jun 03, 2009
97.20
97.20
94.65
94.80
10,302
-1.70(-1.76%)
Jun 02, 2009
96.95
96.95
95.52
96.50
1,214
+0.25(+0.26%)
Jun 01, 2009
96.07
97.20
95.50
96.25
10,579
+1.89(+2.00%)
May 29, 2009
95.80
95.80
94.36
94.36
2,451
+0.27(+0.29%)
May 28, 2009
92.86
94.50
92.86
94.09
2,349
+3.64(+4.02%)
May 27, 2009
90.66
90.66
90.45
90.45
600
-4.33(-4.57%)
May 26, 2009
94.49
94.78
94.00
94.78
1,808
+0.83(+0.88%)
May 22, 2009
92.51
93.96
92.51
93.95
478
-0.30(-0.32%)
May 21, 2009
93.89
94.25
93.89
94.25
1,506
-0.01(-0.01%)
May 20, 2009
94.76
95.30
94.26
94.26
6,390
+1.01(+1.08%)
May 19, 2009
94.00
94.00
93.25
93.25
5,375
-1.41(-1.49%)
May 18, 2009
94.26
94.66
94.26
94.66
1,888
+0.55(+0.58%)
May 15, 2009
96.89
96.89
93.36
94.11
4,693
+3.11(+3.42%)
May 14, 2009
91.53
91.53
91.00
91.00
1,500
-3.00(-3.19%)
May 13, 2009
94.40
94.70
93.85
94.00
3,217
-3.95(-4.03%)
May 12, 2009
96.31
97.95
96.21
97.95
1,521
-0.50(-0.51%)
May 11, 2009
98.49
98.49
98.45
98.45
1,115
-5.00(-4.83%)
May 08, 2009
103.47
103.47
103.45
103.45
1,200
+0.55(+0.53%)
May 07, 2009
103.60
104.45
102.90
102.90
1,609
-3.06(-2.89%)
May 06, 2009
104.76
105.99
104.16
105.96
3,997
+1.91(+1.84%)
May 05, 2009
103.74
104.06
102.90
104.05
7,249
+1.04(+1.01%)
May 04, 2009
103.01
103.01
103.01
103.01
2,985
+2.01(+1.99%)
May 01, 2009
101.00
101.00
101.00
101.00
727
+7.35(+7.85%)
Apr 30, 2009
93.36
95.75
93.36
93.65
8,484
-2.86(-2.96%)
Apr 29, 2009
96.50
98.25
96.02
96.51
15,431
+1.46(+1.54%)
Apr 28, 2009
95.05
95.05
95.05
95.05
350
-2.26(-2.32%)
Apr 27, 2009
96.50
97.31
94.99
97.31
734
+2.61(+2.76%)
Apr 24, 2009
95.50
95.50
94.56
94.70
5,657
-3.55(-3.61%)
Apr 23, 2009
98.55
98.55
97.60
98.25
530
+2.51(+2.62%)
Apr 22, 2009
96.99
97.83
95.11
95.74
4,610
+1.68(+1.79%)
Apr 21, 2009
94.06
94.06
94.06
94.06
2,024
-1.83(-1.91%)
Apr 20, 2009
94.02
95.89
94.02
95.89
4,328
+3.39(+3.66%)
Apr 17, 2009
93.64
93.64
91.75
92.50
4,537
+1.55(+1.70%)
Apr 16, 2009
87.55
90.95
87.55
90.95
604
-0.47(-0.51%)
Apr 15, 2009
89.93
91.42
89.93
91.42
318
-1.12(-1.21%)
Apr 14, 2009
93.99
93.99
91.43
92.54
325
-1.96(-2.07%)
Apr 13, 2009
92.30
94.50
92.30
94.50
5,796
+1.75(+1.89%)
Apr 09, 2009
91.15
93.05
91.15
92.75
5,122
+5.30(+6.06%)
Apr 08, 2009
87.45
87.45
87.45
87.45
162
-4.04(-4.42%)
Apr 07, 2009
93.08
93.08
90.86
91.49
1,338
+2.86(+3.23%)
Apr 06, 2009
93.18
93.18
88.63
88.63
3,190
-5.32(-5.66%)
Apr 03, 2009
92.23
93.95
92.23
93.95
541
+1.69(+1.83%)
Apr 02, 2009
90.61
94.00
90.61
92.26
6,784
+8.41(+10.03%)
Apr 01, 2009
83.31
83.85
83.31
83.85
1,288
+4.10(+5.14%)
Mar 31, 2009
79.75
80.91
79.75
79.75
4,258
+1.25(+1.59%)
Mar 30, 2009
79.95
80.17
78.50
78.50
2,537
-4.43(-5.34%)
Mar 26, 2009
83.84
83.85
82.91
82.93
1,879
+2.35(+2.92%)
Mar 25, 2009
80.55
82.51
80.55
80.58
2,447
-2.43(-2.93%)
Mar 24, 2009
82.86
83.06
82.86
83.01
1,361
-1.24(-1.47%)
Mar 23, 2009
81.50
84.25
81.20
84.25
2,776
+5.85(+7.46%)
Mar 20, 2009
79.61
79.61
78.40
78.40
986
-2.01(-2.50%)
Mar 19, 2009
80.64
80.86
80.41
80.41
2,277
-3.34(-3.99%)
Mar 18, 2009
80.16
83.75
80.15
83.75
2,130
-0.74(-0.88%)
Mar 17, 2009
82.10
84.77
82.10
84.49
2,441
+1.29(+1.55%)
Mar 16, 2009
82.24
85.00
82.24
83.20
1,795
+2.60(+3.23%)
Mar 13, 2009
78.25
80.60
78.25
80.60
1,340
+2.38(+3.04%)
Mar 12, 2009
76.25
78.22
76.05
78.22
2,222
+0.37(+0.48%)
Mar 11, 2009
78.36
78.36
76.69
77.85
2,539
+3.40(+4.57%)
Mar 10, 2009
73.50
74.45
72.95
74.45
4,217
+1.10(+1.50%)
Mar 09, 2009
73.05
73.75
72.65
73.35
25,936
-0.95(-1.28%)
Mar 06, 2009
74.35
74.35
72.01
74.30
5,531
+1.14(+1.56%)
Mar 05, 2009
75.05
76.00
73.16
73.16
2,343
-1.59(-2.13%)
Mar 04, 2009
74.01
76.45
74.01
74.75
4,354
+1.90(+2.61%)
Mar 02, 2009
74.46
74.46
72.01
72.85
9,576
-2.31(-3.07%)
Feb 27, 2009
74.76
76.15
74.76
75.16
9,793
-1.84(-2.39%)
Feb 26, 2009
77.50
77.75
76.10
77.00
5,236
-0.71(-0.91%)
Feb 25, 2009
77.65
78.19
76.50
77.71
11,783
+2.66(+3.54%)
Feb 24, 2009
73.20
75.74
73.20
75.05
6,874
+4.24(+5.99%)
Feb 23, 2009
73.61
73.61
70.81
70.81
1,766
-3.35(-4.52%)
Feb 20, 2009
74.50
75.00
73.50
74.16
56,682
-0.84(-1.12%)
Feb 19, 2009
75.91
75.91
75.00
75.00
4,563
+3.52(+4.92%)
Feb 18, 2009
72.10
72.55
71.46
71.48
13,341
+1.68(+2.41%)
Feb 17, 2009
70.35
71.86
69.80
69.80
3,503
-2.70(-3.72%)
Feb 13, 2009
74.16
74.16
72.50
72.50
19,619
-1.40(-1.89%)
Feb 12, 2009
72.70
73.90
72.70
73.90
3,874
-0.10(-0.14%)
Feb 11, 2009
74.94
75.80
74.00
74.00
6,973
-0.25(-0.34%)
Feb 10, 2009
74.75
77.59
74.00
74.25
16,718
-5.25(-6.60%)
Feb 09, 2009
79.50
79.50
76.75
79.50
767
-1.03(-1.28%)
Feb 06, 2009
80.00
80.53
78.55
80.53
696
+0.28(+0.35%)
Feb 05, 2009
80.25
80.25
80.25
80.25
1,010
+1.00(+1.26%)
Feb 04, 2009
78.25
81.20
78.25
79.25
1,189
+4.16(+5.54%)
Feb 03, 2009
72.45
75.09
72.45
75.09
3,727
+2.04(+2.79%)
Feb 02, 2009
72.96
73.05
72.96
73.05
776
+0.84(+1.16%)
Jan 30, 2009
74.00
74.00
72.21
72.21
906
-6.04(-7.72%)
Jan 29, 2009
81.75
81.75
78.25
78.25
1,347
+1.26(+1.64%)
Jan 28, 2009
75.50
76.99
75.50
76.99
601
+4.83(+6.69%)
Jan 27, 2009
74.75
74.75
72.16
72.16
2,206
+1.66(+2.35%)
Jan 26, 2009
69.75
70.50
69.75
70.50
1,752
-1.14(-1.59%)
Jan 23, 2009
67.35
71.66
67.35
71.64
2,842
+0.54(+0.76%)
Jan 22, 2009
71.10
74.75
70.00
71.10
4,357
-2.29(-3.12%)
Jan 21, 2009
72.50
73.39
71.61
73.39
7,586
+0.70(+0.96%)
Jan 20, 2009
73.20
74.60
71.75
72.69
4,275
-0.56(-0.76%)
Jan 16, 2009
74.65
74.65
72.85
73.25
3,797
+5.04(+7.39%)
Jan 15, 2009
68.01
69.99
66.96
68.21
6,210
-2.74(-3.86%)
Jan 14, 2009
71.99
75.45
70.81
70.95
5,003
-0.15(-0.21%)
Jan 13, 2009
69.60
71.50
69.60
71.10
2,621
-5.80(-7.54%)
Jan 12, 2009
76.95
76.95
73.35
76.90
3,467
+0.51(+0.67%)
Jan 09, 2009
76.41
76.41
74.00
76.39
4,759
-0.11(-0.14%)
Jan 08, 2009
76.91
76.94
75.21
76.50
2,414
-1.96(-2.50%)
Jan 07, 2009
82.94
82.94
78.46
78.46
3,151
+5.22(+7.13%)
Jan 06, 2009
71.55
73.24
71.55
73.24
2,183
+2.50(+3.53%)
Jan 05, 2009
70.74
70.74
70.70
70.74
3,784
+3.05(+4.51%)
Jan 02, 2009
67.69
67.69
67.69
67.69
795
+0.95(+1.42%)
Dec 31, 2008
64.00
66.74
64.00
66.74
4,076
+0.74(+1.12%)
Dec 30, 2008
63.85
66.00
63.85
66.00
4,058
+3.20(+5.10%)
Dec 29, 2008
62.75
64.66
62.16
62.80
5,729
+0.55(+0.88%)
Dec 26, 2008
61.90
62.99
61.65
62.25
743
+3.10(+5.24%)
Dec 24, 2008
59.11
60.98
59.11
59.15
817
+0.54(+0.92%)
Dec 23, 2008
59.90
59.90
58.51
58.61
4,203
-0.74(-1.25%)
Dec 22, 2008
60.70
61.90
59.35
59.35
871
-3.35(-5.34%)
Dec 19, 2008
62.80
62.80
60.41
62.70
3,321
-0.15(-0.24%)
Dec 18, 2008
64.05
65.49
62.85
62.85
8,405
-3.90(-5.84%)
Dec 17, 2008
66.56
68.69
66.56
66.75
1,050
-1.61(-2.36%)
Dec 16, 2008
66.40
69.00
66.40
68.36
8,634
+1.11(+1.65%)
Dec 15, 2008
67.75
68.95
66.45
67.25
2,799
+2.50(+3.86%)
Dec 12, 2008
63.01
65.79
63.01
64.75
9,172
-4.35(-6.30%)
Dec 11, 2008
70.25
70.65
68.75
69.10
10,493
+3.59(+5.48%)
Dec 10, 2008
67.35
67.35
65.20
65.51
5,890
+3.70(+5.99%)
Dec 09, 2008
61.01
63.70
61.01
61.81
3,511
+3.75(+6.46%)
Dec 08, 2008
60.24
60.24
58.01
58.06
2,989
+3.56(+6.53%)
Dec 05, 2008
53.00
55.74
52.26
54.50
3,270
-0.76(-1.38%)
Dec 04, 2008
55.00
57.45
55.00
55.26
5,125
-3.54(-6.02%)
Dec 03, 2008
58.76
60.95
58.00
58.80
2,968
-2.70(-4.39%)
Dec 02, 2008
59.70
62.25
59.70
61.50
8,541
+2.50(+4.24%)
Dec 01, 2008
65.50
65.50
59.00
59.00
5,411
-6.85(-10.40%)
Nov 28, 2008
66.79
66.79
65.06
65.85
6,617
+0.10(+0.15%)
Nov 26, 2008
62.10
65.75
62.10
65.75
4,032
-1.11(-1.66%)
Nov 25, 2008
67.65
68.71
65.75
66.86
7,896
-1.19(-1.75%)
Nov 24, 2008
64.91
68.05
64.91
68.05
4,600
+4.85(+7.67%)
Nov 21, 2008
64.30
64.30
61.85
63.20
6,945
+5.81(+10.12%)
Nov 20, 2008
60.95
60.95
57.39
57.39
12,320
-1.61(-2.73%)
Nov 19, 2008
63.94
63.94
59.00
59.00
19,801
-4.00(-6.35%)
Nov 18, 2008
65.83
65.83
63.00
63.00
1,884
-2.00(-3.08%)
Nov 17, 2008
64.90
65.10
64.90
65.00
885
-3.99(-5.78%)
Nov 14, 2008
65.30
68.99
65.30
68.99
1,319
+1.40(+2.07%)
Nov 13, 2008
65.00
67.59
63.31
67.59
7,237
+2.10(+3.21%)
Nov 12, 2008
65.91
66.00
64.50
65.49
1,860
-2.80(-4.10%)
Nov 11, 2008
72.91
72.91
68.28
68.29
1,674
-7.66(-10.09%)
Nov 10, 2008
75.75
76.49
75.01
75.95
4,747
+4.90(+6.90%)
Nov 07, 2008
70.81
74.22
70.16
71.05
27,083
-3.85(-5.14%)
Nov 06, 2008
78.95
81.05
74.55
74.90
103,138
-20.60(-21.57%)
Nov 05, 2008
99.75
101.75
92.45
95.50
25,790
+7.50(+8.52%)
Nov 04, 2008
88.00
88.00
82.55
88.00
5,504
+10.50(+13.55%)
Nov 03, 2008
77.50
77.50
77.50
0
+0.00(+0.00%)
Oct 31, 2008
76.95
77.50
73.25
77.50
3,326
+2.20(+2.92%)
Oct 30, 2008
76.30
78.00
75.30
75.30
9,275
+5.20(+7.42%)
Oct 29, 2008
72.45
72.50
70.06
70.10
662
-0.89(-1.25%)
Oct 28, 2008
67.00
70.99
65.96
70.99
684
+4.49(+6.75%)
Oct 27, 2008
66.50
66.50
66.50
66.50
145
-2.50(-3.62%)
Oct 24, 2008
69.00
73.00
66.46
69.00
3,236
-0.56(-0.81%)
Oct 23, 2008
69.56
74.79
69.56
69.56
3,265
-8.47(-10.85%)
Oct 22, 2008
78.03
78.03
78.03
0
+0.00(+0.00%)
Oct 21, 2008
78.03
79.60
77.70
78.03
3,375
+0.55(+0.71%)
Oct 20, 2008
77.48
77.48
77.48
77.48
188
+5.98(+8.36%)
Oct 17, 2008
71.50
75.49
70.40
71.50
4,068
+1.50(+2.14%)
Oct 16, 2008
70.00
70.20
65.55
70.00
6,503
-0.55(-0.78%)
Oct 15, 2008
70.55
81.00
70.55
70.55
5,619
-8.47(-10.72%)
Oct 14, 2008
69.75
83.75
77.90
79.02
2,104
+9.27(+13.29%)
Oct 13, 2008
69.75
74.40
69.31
69.75
1,295
+3.70(+5.60%)
Oct 10, 2008
66.05
73.44
66.00
66.05
3,382
-5.51(-7.70%)
Oct 09, 2008
71.56
79.00
71.56
71.56
3,066
-2.30(-3.11%)
Oct 08, 2008
73.86
76.00
73.60
73.86
11,149
-6.64(-8.25%)
Oct 07, 2008
83.50
85.50
80.50
80.50
2,011
-3.00(-3.59%)
Oct 06, 2008
83.50
83.75
83.50
83.50
574
+1.39(+1.69%)
Oct 03, 2008
82.11
83.01
82.10
82.11
1,859
-3.40(-3.98%)
Oct 02, 2008
85.51
88.75
85.51
85.51
1,532
-8.39(-8.94%)
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.