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
CME Group
(NQ:
CME
)
214.76
-1.54 (-0.71%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 19, 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 (%)
Apr 30, 2008
55.82
56.49
53.64
53.64
6,619,868
-2.06(-3.69%)
Apr 29, 2008
55.12
56.19
54.73
55.70
5,025,386
+0.19(+0.33%)
Apr 28, 2008
56.52
56.67
55.12
55.52
6,409,105
-0.88(-1.56%)
Apr 25, 2008
57.46
57.46
56.00
56.39
5,238,536
-0.48(-0.85%)
Apr 24, 2008
57.03
57.56
56.18
56.88
5,310,370
-0.30(-0.53%)
Apr 23, 2008
56.88
57.93
56.35
57.18
9,355,654
+0.48(+0.84%)
Apr 22, 2008
58.82
59.10
53.97
56.70
23,364,704
-4.69(-7.64%)
Apr 21, 2008
59.05
61.55
58.75
61.39
5,997,950
+2.32(+3.92%)
Apr 18, 2008
59.22
60.04
58.50
59.07
6,376,906
+0.62(+1.07%)
Apr 17, 2008
57.99
58.50
57.14
58.45
4,146,512
+0.18(+0.31%)
Apr 16, 2008
57.18
58.27
56.95
58.27
4,546,335
+1.46(+2.56%)
Apr 15, 2008
56.19
56.99
55.83
56.82
4,397,293
+0.88(+1.57%)
Apr 14, 2008
58.06
58.06
55.93
55.94
4,626,680
-1.40(-2.43%)
Apr 11, 2008
58.09
58.89
57.33
57.33
4,267,200
-1.26(-2.14%)
Apr 10, 2008
58.61
59.36
57.65
58.59
4,130,497
+0.06(+0.10%)
Apr 09, 2008
60.15
60.65
58.29
58.53
5,459,139
-1.36(-2.27%)
Apr 08, 2008
59.34
60.85
59.34
59.89
6,077,987
+0.20(+0.33%)
Apr 07, 2008
60.63
61.80
59.66
59.69
7,903,289
-0.19(-0.31%)
Apr 04, 2008
60.04
60.57
58.99
59.88
5,176,431
-0.39(-0.64%)
Apr 03, 2008
59.31
60.50
58.57
60.26
4,442,471
+0.68(+1.14%)
Apr 02, 2008
58.73
60.75
58.43
59.58
9,126,234
+0.95(+1.62%)
Apr 01, 2008
55.69
59.22
55.52
58.63
8,078,961
+3.62(+6.58%)
Mar 31, 2008
55.02
55.47
53.71
55.01
8,073,905
-1.20(-2.13%)
Mar 28, 2008
57.10
58.26
56.17
56.21
6,206,000
-1.19(-2.07%)
Mar 27, 2008
57.61
59.09
57.23
57.39
7,225,414
+0.06(+0.10%)
Mar 26, 2008
58.40
58.78
57.18
57.34
5,787,844
-1.67(-2.84%)
Mar 25, 2008
57.23
59.48
56.60
59.01
6,329,315
+1.78(+3.12%)
Mar 24, 2008
55.63
58.51
55.48
57.23
8,536,592
+1.88(+3.39%)
Mar 21, 2008
52.46
55.35
51.73
55.35
11,281,519
-0.00(-0.00%)
Mar 20, 2008
52.46
55.35
51.73
55.35
11,281,519
+2.59(+4.91%)
Mar 19, 2008
54.94
55.87
52.20
52.76
12,009,740
-2.71(-4.88%)
Mar 18, 2008
55.24
55.73
53.59
55.47
13,608,750
+2.79(+5.30%)
Mar 17, 2008
54.93
55.12
46.79
52.68
33,339,668
-4.32(-7.58%)
Mar 14, 2008
59.86
60.35
56.18
57.00
11,706,182
-2.44(-4.10%)
Mar 13, 2008
57.31
59.78
56.02
59.44
10,089,682
+0.99(+1.70%)
Mar 12, 2008
58.66
59.56
57.85
58.45
8,057,447
-0.72(-1.21%)
Mar 11, 2008
55.63
59.19
55.15
59.16
11,797,109
+5.07(+9.38%)
Mar 10, 2008
57.18
57.63
54.09
54.09
11,692,828
-3.54(-6.14%)
Mar 07, 2008
58.90
59.69
55.86
57.63
13,008,730
-1.65(-2.78%)
Mar 06, 2008
60.38
60.74
59.17
59.27
5,725,108
-1.52(-2.51%)
Mar 05, 2008
58.99
60.85
58.99
60.80
8,316,244
+1.81(+3.07%)
Mar 04, 2008
59.95
60.16
58.22
58.99
8,917,910
-1.65(-2.71%)
Mar 03, 2008
60.00
60.86
59.22
60.63
5,005,193
+0.44(+0.73%)
Feb 29, 2008
60.15
60.60
59.27
60.19
4,981,453
-0.47(-0.77%)
Feb 28, 2008
61.10
61.51
60.43
60.66
5,152,307
-1.10(-1.79%)
Feb 27, 2008
61.45
62.66
61.08
61.77
4,476,521
-0.30(-0.48%)
Feb 26, 2008
61.80
62.74
60.54
62.07
5,571,973
-0.20(-0.32%)
Feb 25, 2008
61.60
62.68
60.72
62.27
5,344,540
+0.69(+1.12%)
Feb 22, 2008
60.51
61.88
59.93
61.58
5,424,023
+1.02(+1.68%)
Feb 21, 2008
61.16
61.57
59.89
60.56
5,424,791
-0.59(-0.97%)
Feb 20, 2008
60.39
61.16
58.79
61.16
8,428,959
+0.18(+0.29%)
Feb 19, 2008
61.99
62.52
60.35
60.98
4,951,607
-0.82(-1.32%)
Feb 18, 2008
62.23
62.23
60.91
61.80
0
+0.00(+0.00%)
Feb 15, 2008
62.23
62.23
60.91
61.80
6,192,433
-0.47(-0.75%)
Feb 14, 2008
62.74
63.65
61.86
62.26
5,924,648
-0.48(-0.76%)
Feb 13, 2008
62.56
63.12
61.66
62.74
5,742,120
+0.56(+0.90%)
Feb 12, 2008
62.04
63.76
61.42
62.18
8,923,410
+1.03(+1.68%)
Feb 11, 2008
60.63
62.15
59.54
61.16
8,050,446
+0.53(+0.87%)
Feb 08, 2008
62.12
62.62
60.18
60.63
12,800,543
-1.29(-2.09%)
Feb 07, 2008
60.04
64.20
59.81
61.92
39,446,096
+5.01(+8.81%)
Feb 06, 2008
68.43
68.43
55.72
56.91
73,768,088
-12.14(-17.59%)
Feb 05, 2008
72.91
73.24
69.04
69.05
11,560,031
-3.54(-4.88%)
Feb 04, 2008
72.61
73.06
71.54
72.59
4,174,251
+1.05(+1.47%)
Feb 01, 2008
72.71
72.89
70.60
71.54
6,163,202
-0.86(-1.19%)
Jan 31, 2008
69.25
73.28
68.02
72.40
8,970,396
+2.25(+3.20%)
Jan 30, 2008
71.71
72.55
69.66
70.16
7,190,128
-2.20(-3.04%)
Jan 29, 2008
72.84
73.47
71.42
72.36
5,711,592
-0.88(-1.21%)
Jan 28, 2008
75.53
76.55
71.38
73.24
13,681,395
-0.52(-0.71%)
Jan 25, 2008
74.53
75.87
73.66
73.76
9,009,179
-0.72(-0.97%)
Jan 24, 2008
71.30
75.36
71.24
74.48
11,241,150
+2.95(+4.12%)
Jan 23, 2008
66.73
71.98
66.26
71.53
12,023,213
+3.40(+4.99%)
Jan 22, 2008
62.74
68.45
61.88
68.13
12,001,255
+2.65(+4.05%)
Jan 21, 2008
63.96
66.05
63.91
65.48
0
+0.00(+0.00%)
Jan 18, 2008
63.96
66.05
63.91
65.48
11,359,092
+1.60(+2.51%)
Jan 17, 2008
67.79
68.37
63.52
63.88
10,084,668
-3.76(-5.55%)
Jan 16, 2008
69.31
69.86
66.50
67.64
10,940,603
-2.34(-3.35%)
Jan 15, 2008
72.33
72.70
69.94
69.98
7,627,326
-3.12(-4.27%)
Jan 14, 2008
72.94
73.18
71.60
73.10
3,995,091
+0.67(+0.92%)
Jan 11, 2008
71.22
72.94
70.30
72.43
7,572,359
+0.70(+0.98%)
Jan 10, 2008
69.54
72.47
69.00
71.73
8,262,087
+1.33(+1.89%)
Jan 09, 2008
70.01
70.80
67.35
70.40
11,323,627
+0.27(+0.39%)
Jan 08, 2008
72.36
73.27
69.63
70.13
8,576,338
-1.88(-2.62%)
Jan 07, 2008
73.41
73.76
69.78
72.01
9,827,823
-0.87(-1.20%)
Jan 04, 2008
75.74
75.74
72.53
72.88
8,260,594
-3.38(-4.44%)
Jan 03, 2008
79.05
79.22
74.86
76.27
10,882,097
-2.77(-3.51%)
Jan 02, 2008
80.45
80.50
78.64
79.04
4,183,691
-1.41(-1.75%)
Jan 01, 2008
79.74
80.45
78.95
80.45
2,487,733
+0.00(+0.00%)
Dec 31, 2007
79.74
80.45
78.95
80.45
2,487,733
+0.41(+0.51%)
Dec 28, 2007
80.51
80.51
78.92
80.04
2,348,327
+0.53(+0.66%)
Dec 27, 2007
81.15
81.15
79.51
79.51
2,222,480
-1.41(-1.74%)
Dec 26, 2007
81.21
81.21
79.93
80.92
3,027,243
-0.47(-0.58%)
Dec 24, 2007
81.06
82.29
79.86
81.39
5,120,142
-1.96(-2.36%)
Dec 21, 2007
82.66
83.35
81.71
83.35
5,530,428
+1.14(+1.39%)
Dec 20, 2007
82.08
82.62
81.40
82.21
3,159,204
+0.88(+1.08%)
Dec 19, 2007
81.33
82.18
80.39
81.33
3,474,606
+0.18(+0.22%)
Dec 18, 2007
81.84
82.22
79.80
81.15
4,261,529
+0.06(+0.07%)
Dec 17, 2007
81.78
82.96
80.85
81.09
3,517,550
-0.89(-1.08%)
Dec 14, 2007
81.82
83.36
81.27
81.98
3,889,590
-0.23(-0.28%)
Dec 13, 2007
80.14
82.44
78.98
82.21
5,323,716
+1.50(+1.86%)
Dec 12, 2007
81.84
81.84
79.60
80.70
4,091,118
+0.82(+1.03%)
Dec 11, 2007
82.67
83.26
79.04
79.88
5,183,423
-2.50(-3.04%)
Dec 10, 2007
82.73
83.79
81.97
82.38
4,523,874
-0.53(-0.64%)
Dec 07, 2007
82.07
83.36
81.51
82.91
4,097,189
+0.84(+1.03%)
Dec 06, 2007
81.41
82.07
80.83
82.07
4,769,786
+0.30(+0.37%)
Dec 05, 2007
79.28
82.08
79.28
81.77
8,004,082
+3.17(+4.03%)
Dec 04, 2007
77.42
80.55
77.42
78.60
8,028,957
+1.11(+1.43%)
Dec 03, 2007
77.16
78.56
76.78
77.49
3,500,938
+0.26(+0.33%)
Nov 30, 2007
78.57
78.86
76.17
77.23
4,616,941
-0.05(-0.06%)
Nov 29, 2007
76.53
77.95
75.99
77.28
5,223,076
+0.66(+0.86%)
Nov 28, 2007
73.53
76.69
73.53
76.62
7,990,507
+3.56(+4.88%)
Nov 27, 2007
73.75
74.23
72.05
73.06
5,319,486
-0.20(-0.27%)
Nov 26, 2007
74.76
75.35
73.25
73.25
3,679,919
-1.65(-2.20%)
Nov 23, 2007
74.58
74.92
74.04
74.91
1,720,056
+0.70(+0.94%)
Nov 21, 2007
75.32
75.99
73.63
74.21
5,822,678
-1.89(-2.48%)
Nov 20, 2007
76.31
78.05
74.35
76.10
6,362,734
-0.25(-0.32%)
Nov 19, 2007
75.99
77.94
75.99
76.34
4,252,695
-0.21(-0.27%)
Nov 16, 2007
76.35
76.67
75.24
76.55
4,478,636
+0.56(+0.73%)
Nov 15, 2007
75.94
76.93
75.28
75.99
4,003,388
-0.40(-0.53%)
Nov 14, 2007
76.81
77.24
76.07
76.39
4,949,569
+0.46(+0.61%)
Nov 13, 2007
74.68
75.93
73.88
75.93
5,040,300
+1.72(+2.32%)
Nov 12, 2007
75.29
76.57
73.29
74.21
5,133,052
-1.63(-2.15%)
Nov 09, 2007
76.49
77.93
75.23
75.84
4,024,920
-1.83(-2.36%)
Nov 08, 2007
76.82
78.85
75.62
77.67
5,272,739
+0.27(+0.35%)
Nov 07, 2007
77.98
78.86
77.15
77.40
4,993,152
-1.07(-1.36%)
Nov 06, 2007
76.97
78.64
75.36
78.47
6,742,824
+1.92(+2.50%)
Nov 05, 2007
75.05
77.92
75.05
76.55
4,867,791
+0.35(+0.46%)
Nov 02, 2007
76.41
77.05
75.06
76.20
7,159,582
+0.09(+0.12%)
Nov 01, 2007
77.62
78.85
75.81
76.10
7,368,503
-2.03(-2.59%)
Oct 31, 2007
77.52
78.30
75.99
78.13
6,418,554
+1.19(+1.55%)
Oct 30, 2007
77.48
77.89
76.75
76.94
3,623,281
-0.69(-0.89%)
Oct 29, 2007
78.33
78.80
76.87
77.63
5,102,780
-0.12(-0.15%)
Oct 26, 2007
79.96
80.10
77.41
77.75
6,735,772
-1.07(-1.36%)
Oct 25, 2007
76.41
81.27
76.33
78.82
14,945,075
+2.60(+3.41%)
Oct 24, 2007
74.70
78.03
74.58
76.23
15,333,070
+1.81(+2.43%)
Oct 23, 2007
72.79
74.73
72.75
74.42
5,252,009
+1.86(+2.57%)
Oct 22, 2007
71.77
72.86
71.42
72.55
3,207,145
+0.59(+0.82%)
Oct 19, 2007
72.59
72.96
71.96
71.96
5,962,339
-1.09(-1.49%)
Oct 18, 2007
72.36
73.67
71.95
73.05
3,436,531
+0.19(+0.26%)
Oct 17, 2007
73.40
73.79
71.95
72.87
4,615,867
+0.13(+0.18%)
Oct 16, 2007
72.71
73.10
72.12
72.74
3,586,613
-0.28(-0.39%)
Oct 15, 2007
73.76
73.83
72.62
73.02
2,654,571
-0.80(-1.08%)
Oct 12, 2007
72.82
74.31
72.35
73.82
3,786,264
+0.82(+1.12%)
Oct 11, 2007
74.08
74.35
71.80
73.00
4,517,802
-0.41(-0.56%)
Oct 10, 2007
74.00
74.04
73.09
73.41
3,132,104
-0.56(-0.76%)
Oct 09, 2007
73.79
73.97
72.80
73.97
3,665,065
+0.68(+0.93%)
Oct 08, 2007
73.78
74.06
72.39
73.29
3,723,904
-0.49(-0.66%)
Oct 05, 2007
71.45
73.82
71.45
73.78
7,421,202
+2.85(+4.02%)
Oct 04, 2007
71.76
72.22
70.54
70.93
3,239,549
-0.67(-0.94%)
Oct 03, 2007
70.71
72.23
70.65
71.60
6,035,675
+0.89(+1.26%)
Oct 02, 2007
71.18
71.52
70.21
70.71
5,024,328
-0.63(-0.88%)
Oct 01, 2007
69.31
72.17
69.31
71.33
10,144,163
+2.46(+3.57%)
Sep 28, 2007
68.98
69.41
68.53
68.88
7,057,254
-0.13(-0.20%)
Sep 27, 2007
68.60
69.52
67.80
69.01
6,527,704
+0.87(+1.27%)
Sep 26, 2007
65.43
68.49
65.43
68.15
10,510,840
+3.36(+5.19%)
Sep 25, 2007
63.31
64.90
62.74
64.78
4,400,124
+1.44(+2.28%)
Sep 24, 2007
63.82
64.59
63.10
63.34
4,602,070
-0.49(-0.76%)
Sep 21, 2007
64.45
64.47
63.35
63.82
7,403,465
+0.23(+0.37%)
Sep 20, 2007
64.69
64.95
63.43
63.59
5,073,787
-1.13(-1.75%)
Sep 19, 2007
65.00
65.09
64.18
64.72
4,459,816
-0.07(-0.11%)
Sep 18, 2007
63.81
64.79
62.81
64.79
7,202,219
+1.46(+2.30%)
Sep 17, 2007
64.26
64.26
62.98
63.34
4,505,864
-1.00(-1.55%)
Sep 14, 2007
64.37
64.72
63.77
64.33
3,370,018
-0.25(-0.39%)
Sep 13, 2007
64.38
64.93
64.02
64.59
3,492,812
+0.88(+1.39%)
Sep 12, 2007
64.05
64.57
63.68
63.70
3,086,909
-0.58(-0.90%)
Sep 11, 2007
63.68
64.56
63.56
64.28
3,503,045
+1.00(+1.58%)
Sep 10, 2007
64.33
64.50
62.69
63.28
4,395,008
-0.59(-0.92%)
Sep 07, 2007
64.62
64.63
63.47
63.87
6,398,941
-1.45(-2.22%)
Sep 06, 2007
66.57
66.84
65.05
65.32
5,306,584
-0.88(-1.32%)
Sep 05, 2007
66.20
67.16
66.01
66.20
4,711,374
-0.04(-0.05%)
Sep 04, 2007
65.28
66.61
65.28
66.23
4,581,331
+1.17(+1.80%)
Aug 31, 2007
64.98
65.69
64.16
65.06
4,568,114
+0.30(+0.46%)
Aug 30, 2007
66.02
66.02
64.58
64.76
5,118,982
-0.92(-1.40%)
Aug 29, 2007
65.10
65.72
65.10
65.68
6,221,571
+0.69(+1.06%)
Aug 28, 2007
65.28
65.61
64.91
64.99
5,732,953
-0.52(-0.79%)
Aug 27, 2007
65.26
65.75
65.20
65.51
6,272,855
-0.21(-0.31%)
Aug 24, 2007
65.09
65.71
64.68
65.71
6,238,626
+0.62(+0.96%)
Aug 23, 2007
64.08
65.27
64.08
65.09
5,395,269
+0.99(+1.55%)
Aug 22, 2007
65.42
65.50
63.82
64.10
5,285,163
-0.87(-1.34%)
Aug 21, 2007
62.66
64.97
62.35
64.97
7,232,918
+1.92(+3.05%)
Aug 20, 2007
63.93
64.09
62.39
63.05
7,029,966
-0.73(-1.15%)
Aug 17, 2007
63.54
65.15
61.40
63.78
12,583,265
+1.68(+2.71%)
Aug 16, 2007
62.45
62.97
59.33
62.09
25,027,772
-1.22(-1.93%)
Aug 15, 2007
66.03
66.49
63.18
63.31
11,860,434
-2.63(-3.98%)
Aug 14, 2007
68.37
68.92
65.94
65.94
9,114,381
-2.20(-3.23%)
Aug 13, 2007
70.38
70.47
68.05
68.14
5,922,261
-1.55(-2.22%)
Aug 10, 2007
70.01
70.60
68.72
69.69
9,516,020
+0.06(+0.08%)
Aug 09, 2007
69.07
71.53
68.90
69.63
11,361,020
-1.32(-1.86%)
Aug 08, 2007
67.96
70.95
67.96
70.95
6,308,789
+3.05(+4.49%)
Aug 07, 2007
67.02
68.45
66.56
67.90
8,489,000
+0.56(+0.83%)
Aug 06, 2007
65.79
67.34
65.21
67.34
6,950,056
+1.49(+2.26%)
Aug 03, 2007
66.11
66.44
65.20
65.85
8,198,285
+0.65(+1.00%)
Aug 02, 2007
66.02
66.13
64.82
65.20
5,842,717
-0.63(-0.96%)
Aug 01, 2007
65.09
66.27
63.71
65.83
8,210,547
+1.04(+1.61%)
Jul 31, 2007
67.43
67.49
64.36
64.79
6,935,313
-2.23(-3.33%)
Jul 30, 2007
66.14
67.03
65.61
67.03
7,329,175
+1.76(+2.70%)
Jul 27, 2007
63.09
66.52
62.46
65.26
14,056,616
+2.23(+3.53%)
Jul 26, 2007
63.56
63.88
61.28
63.03
10,843,323
-1.18(-1.83%)
Jul 25, 2007
64.73
65.44
63.26
64.21
7,564,232
-0.17(-0.27%)
Jul 24, 2007
65.32
65.65
64.04
64.38
8,758,738
-1.24(-1.89%)
Jul 23, 2007
65.91
66.64
65.11
65.62
4,894,712
-0.28(-0.43%)
Jul 20, 2007
67.11
67.22
65.82
65.91
6,113,564
-1.17(-1.75%)
Jul 19, 2007
67.59
68.60
67.01
67.08
4,895,565
-1.47(-2.14%)
Jul 18, 2007
68.54
68.54
68.54
68.54
0
+0.00(+0.00%)
Jul 17, 2007
68.54
68.54
68.54
68.54
0
+0.00(+0.00%)
Jul 16, 2007
68.54
68.54
68.54
68.54
0
+0.00(+0.00%)
Jul 13, 2007
68.72
68.84
68.04
68.54
6,090,250
-0.39(-0.56%)
Jul 12, 2007
68.10
69.25
68.00
68.93
14,272,589
+0.91(+1.34%)
Jul 11, 2007
65.39
68.32
65.04
68.02
38,103,716
+2.26(+3.43%)
Jul 10, 2007
66.84
66.89
65.68
65.76
9,283,751
-1.15(-1.71%)
Jul 09, 2007
67.19
68.25
66.50
66.91
10,884,425
-0.49(-0.73%)
Jul 06, 2007
64.88
67.72
63.81
67.41
15,588,039
+2.24(+3.44%)
Jul 05, 2007
63.56
65.17
63.25
65.17
4,367,720
+1.92(+3.03%)
Jul 03, 2007
63.21
63.65
62.86
63.25
3,439,942
+0.80(+1.29%)
Jul 02, 2007
63.18
63.20
62.37
62.45
3,677,003
-0.22(-0.35%)
Jun 29, 2007
63.38
63.91
62.36
62.66
3,252,340
-0.72(-1.13%)
Jun 28, 2007
63.58
64.16
63.17
63.38
3,104,944
-0.20(-0.31%)
Jun 27, 2007
61.92
63.63
61.70
63.58
4,578,091
+1.32(+2.12%)
Jun 26, 2007
62.54
63.26
62.12
62.26
2,885,663
-0.29(-0.47%)
Jun 25, 2007
63.21
63.85
62.23
62.55
3,928,885
-0.77(-1.21%)
Jun 22, 2007
64.18
64.53
63.32
63.32
5,527,443
-1.09(-1.69%)
Jun 21, 2007
63.78
64.43
63.33
64.41
2,631,547
+0.63(+0.98%)
Jun 20, 2007
64.15
64.47
63.78
63.78
3,798,944
-0.28(-0.44%)
Jun 19, 2007
62.87
64.15
62.87
64.06
5,201,698
+0.03(+0.05%)
Jun 18, 2007
64.63
64.79
63.68
64.03
5,503,567
-0.79(-1.21%)
Jun 15, 2007
64.92
65.50
64.35
64.81
7,150,202
+0.61(+0.95%)
Jun 14, 2007
64.47
64.83
64.03
64.20
4,707,963
-0.44(-0.68%)
Jun 13, 2007
64.53
64.81
63.69
64.64
4,363,457
+0.32(+0.50%)
Jun 12, 2007
65.33
65.50
64.32
64.32
6,514,913
-1.00(-1.54%)
Jun 11, 2007
64.49
65.70
64.32
65.33
5,283,731
+0.87(+1.35%)
Jun 08, 2007
63.33
64.53
63.33
64.45
8,001,234
+1.19(+1.88%)
Jun 07, 2007
63.58
64.20
62.50
63.26
5,865,204
-0.34(-0.54%)
Jun 06, 2007
63.14
63.97
62.86
63.61
5,554,731
+0.37(+0.58%)
Jun 05, 2007
62.62
63.31
62.55
63.24
4,339,580
+0.47(+0.75%)
Jun 04, 2007
62.97
63.27
62.55
62.77
3,168,772
-0.21(-0.33%)
Jun 01, 2007
62.50
63.13
61.74
62.97
4,087,170
+0.70(+1.13%)
May 31, 2007
61.98
62.53
61.98
62.27
4,412,915
+0.37(+0.60%)
May 30, 2007
61.16
61.92
60.77
61.90
4,256,865
+0.21(+0.35%)
May 29, 2007
60.31
61.77
60.51
61.69
5,900,089
+1.47(+2.44%)
May 25, 2007
60.30
60.48
59.83
60.22
2,219,675
+0.15(+0.24%)
May 24, 2007
60.98
61.21
59.57
60.07
4,469,196
-0.84(-1.37%)
May 23, 2007
61.51
61.68
60.87
60.91
4,387,333
-0.32(-0.53%)
May 22, 2007
60.28
61.30
60.10
61.23
4,428,265
+0.84(+1.39%)
May 21, 2007
60.97
61.07
60.32
60.39
4,469,196
-0.57(-0.94%)
May 18, 2007
61.48
61.68
60.84
60.97
4,033,447
-0.46(-0.74%)
May 17, 2007
60.98
61.67
60.56
61.43
4,757,421
+0.26(+0.43%)
May 16, 2007
61.50
61.75
60.45
61.16
4,852,075
-0.22(-0.35%)
May 15, 2007
62.12
62.56
60.99
61.38
4,797,500
-0.71(-1.15%)
May 14, 2007
62.86
63.84
61.95
62.09
8,649,315
-0.80(-1.27%)
May 11, 2007
62.04
63.05
60.28
62.89
16,145,729
+4.50(+7.70%)
May 10, 2007
59.46
59.91
58.28
58.39
6,192,578
-1.06(-1.78%)
May 09, 2007
59.19
59.98
59.05
59.45
3,714,523
-0.21(-0.35%)
May 08, 2007
59.37
60.10
58.76
59.66
5,264,800
+0.09(+0.16%)
May 07, 2007
59.57
60.17
59.13
59.57
7,252,531
-0.81(-1.35%)
May 04, 2007
61.10
61.23
60.09
60.38
4,047,944
-0.72(-1.17%)
May 03, 2007
60.43
61.32
60.33
61.10
5,742,333
+0.67(+1.11%)
May 02, 2007
60.57
61.24
60.22
60.43
5,846,367
+0.32(+0.53%)
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.