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
Amazon.com
(NQ:
AMZN
)
181.88
-1.66 (-0.90%)
Streaming Delayed Price
Updated: 12:04 PM 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 (%)
Jul 30, 2010
5.763
5.923
5.712
5.881
141,996,720
+0.05(+0.88%)
Jul 29, 2010
5.886
5.930
5.762
5.829
123,933,592
-0.01(-0.23%)
Jul 28, 2010
5.836
5.896
5.806
5.843
109,452,080
+0.00(+0.00%)
Jul 27, 2010
5.908
5.911
5.740
5.843
155,951,984
-0.06(-1.07%)
Jul 26, 2010
5.899
5.916
5.731
5.906
223,032,560
-0.02(-0.40%)
Jul 23, 2010
5.284
5.950
5.278
5.930
850,416,512
-0.06(-1.00%)
Jul 22, 2010
5.922
6.029
5.887
5.989
291,811,072
+0.13(+2.25%)
Jul 21, 2010
6.017
6.048
5.849
5.858
100,409,544
-0.13(-2.22%)
Jul 20, 2010
6.016
6.021
5.862
5.991
136,017,504
+0.01(+0.13%)
Jul 19, 2010
5.905
6.023
5.836
5.983
100,771,192
+0.07(+1.22%)
Jul 16, 2010
6.050
6.082
5.887
5.911
124,850,880
-0.18(-2.92%)
Jul 15, 2010
5.992
6.110
5.949
6.089
121,263,248
-0.06(-1.01%)
Jul 14, 2010
6.137
6.173
6.059
6.151
105,376,256
-0.02(-0.28%)
Jul 13, 2010
6.020
6.229
6.001
6.168
141,826,624
+0.21(+3.46%)
Jul 12, 2010
5.877
5.971
5.852
5.961
95,891,200
+0.11(+1.92%)
Jul 09, 2010
5.814
5.856
5.719
5.849
81,491,904
+0.05(+0.89%)
Jul 08, 2010
5.738
5.860
5.690
5.797
135,805,568
+0.14(+2.46%)
Jul 07, 2010
5.479
5.668
5.478
5.658
99,049,128
+0.17(+3.06%)
Jul 06, 2010
5.520
5.613
5.437
5.490
104,576,920
+0.05(+0.84%)
Jul 02, 2010
5.533
5.551
5.415
5.444
89,756,632
-0.09(-1.64%)
Jul 01, 2010
5.432
5.571
5.322
5.535
170,995,632
+0.08(+1.56%)
Jun 30, 2010
5.416
5.621
5.393
5.450
195,271,264
+0.03(+0.60%)
Jun 29, 2010
5.799
5.810
5.288
5.418
257,592,064
-0.62(-10.24%)
Jun 25, 2010
5.893
6.074
5.867
6.036
115,677,024
+0.13(+2.26%)
Jun 24, 2010
6.016
6.028
5.826
5.903
155,786,672
-0.16(-2.57%)
Jun 23, 2010
6.091
6.147
5.988
6.058
109,357,176
-0.04(-0.70%)
Jun 22, 2010
6.118
6.247
6.063
6.101
124,431,824
-0.01(-0.20%)
Jun 21, 2010
6.325
6.359
6.056
6.113
106,732,280
-0.16(-2.61%)
Jun 18, 2010
6.309
6.359
6.239
6.277
76,994,608
-0.00(-0.05%)
Jun 17, 2010
6.322
6.375
6.220
6.280
69,743,200
-0.05(-0.80%)
Jun 16, 2010
6.255
6.384
6.254
6.330
79,475,192
+0.00(+0.05%)
Jun 15, 2010
6.146
6.331
6.111
6.327
91,018,592
+0.15(+2.43%)
Jun 14, 2010
6.197
6.270
6.161
6.177
78,642,736
+0.04(+0.65%)
Jun 11, 2010
6.055
6.162
6.000
6.137
84,283,448
-0.01(-0.15%)
Jun 10, 2010
5.986
6.161
5.946
6.146
121,495,408
+0.26(+4.49%)
Jun 09, 2010
6.001
6.059
5.854
5.882
147,729,536
-0.05(-0.78%)
Jun 08, 2010
6.086
6.086
5.776
5.928
230,708,944
-0.16(-2.60%)
Jun 07, 2010
6.277
6.315
6.069
6.086
131,635,664
-0.04(-0.62%)
Jun 04, 2010
6.302
6.395
6.095
6.124
110,211,056
-0.30(-4.65%)
Jun 03, 2010
6.298
6.442
6.228
6.423
105,784,256
+0.12(+1.94%)
Jun 02, 2010
6.186
6.307
6.068
6.301
95,281,296
+0.15(+2.49%)
Jun 01, 2010
6.234
6.314
6.137
6.148
73,361,888
-0.11(-1.77%)
May 28, 2010
6.320
6.365
6.186
6.258
79,303,088
-0.06(-0.98%)
May 27, 2010
6.234
6.328
6.016
6.320
95,178,768
+0.17(+2.83%)
May 26, 2010
6.238
6.275
6.101
6.146
139,617,952
-0.08(-1.32%)
May 25, 2010
5.913
6.245
5.911
6.228
142,730,016
+0.14(+2.24%)
May 24, 2010
6.114
6.210
6.018
6.092
90,988,464
-0.03(-0.49%)
May 21, 2010
5.881
6.234
5.862
6.122
159,742,688
+0.15(+2.51%)
May 20, 2010
5.978
6.235
5.925
5.971
172,061,888
-0.24(-3.92%)
May 19, 2010
6.261
6.381
6.175
6.215
129,569,472
-0.08(-1.34%)
May 18, 2010
6.492
6.547
6.261
6.299
105,385,072
-0.13(-2.04%)
May 17, 2010
6.397
6.482
6.275
6.430
113,107,416
+0.02(+0.29%)
May 14, 2010
6.503
6.535
6.323
6.412
105,804,704
-0.15(-2.23%)
May 13, 2010
6.681
6.833
6.535
6.558
118,877,712
-0.12(-1.79%)
May 12, 2010
6.555
6.691
6.469
6.678
118,363,144
+0.17(+2.61%)
May 11, 2010
6.629
6.638
6.408
6.508
121,174,816
-0.04(-0.63%)
May 10, 2010
6.482
6.595
6.448
6.549
136,441,088
+0.31(+5.05%)
May 07, 2010
6.383
6.544
6.173
6.234
239,282,176
-0.19(-2.90%)
May 06, 2010
6.485
6.601
6.016
6.420
204,237,904
-0.11(-1.70%)
May 05, 2010
6.442
6.565
6.363
6.531
189,681,600
+0.05(+0.85%)
May 04, 2010
6.765
6.775
6.404
6.476
253,950,560
-0.38(-5.57%)
May 03, 2010
6.844
6.956
6.790
6.858
113,496,728
+0.02(+0.28%)
Apr 30, 2010
7.053
7.053
6.829
6.839
122,556,584
-0.23(-3.27%)
Apr 29, 2010
6.988
7.106
6.973
7.070
126,579,136
+0.12(+1.71%)
Apr 28, 2010
7.113
7.121
6.918
6.951
185,130,064
-0.13(-1.88%)
Apr 27, 2010
7.260
7.305
7.039
7.084
173,184,656
-0.25(-3.46%)
Apr 26, 2010
7.143
7.369
7.128
7.338
186,803,184
+0.17(+2.42%)
Apr 23, 2010
7.252
7.437
7.104
7.165
380,514,240
-0.32(-4.30%)
Apr 22, 2010
7.333
7.537
7.277
7.487
301,653,568
+0.18(+2.50%)
Apr 21, 2010
7.241
7.433
7.159
7.304
147,502,800
+0.11(+1.55%)
Apr 20, 2010
7.175
7.215
7.088
7.193
86,436,104
+0.09(+1.24%)
Apr 19, 2010
7.101
7.167
6.940
7.105
120,722,016
+0.01(+0.18%)
Apr 16, 2010
7.227
7.341
7.056
7.092
168,416,352
-0.18(-2.50%)
Apr 15, 2010
7.211
7.337
7.183
7.274
156,959,952
+0.08(+1.07%)
Apr 14, 2010
7.001
7.208
6.944
7.197
158,102,672
+0.21(+2.94%)
Apr 13, 2010
7.045
7.082
6.940
6.992
95,916,280
-0.05(-0.74%)
Apr 12, 2010
6.984
7.129
6.968
7.043
109,160,312
+0.06(+0.81%)
Apr 09, 2010
7.019
7.050
6.937
6.987
120,573,392
-0.04(-0.64%)
Apr 08, 2010
6.720
7.046
6.720
7.031
254,378,304
+0.30(+4.52%)
Apr 07, 2010
6.782
6.788
6.677
6.728
119,182,544
-0.03(-0.51%)
Apr 06, 2010
6.546
6.784
6.544
6.762
159,368,656
+0.20(+3.10%)
Apr 05, 2010
6.627
6.671
6.524
6.559
116,599,728
-0.02(-0.24%)
Apr 01, 2010
6.774
6.575
6.575
6.575
176,129,200
-0.20(-2.92%)
Mar 31, 2010
6.784
6.824
6.708
6.773
92,227,424
-0.04(-0.59%)
Mar 30, 2010
6.771
6.893
6.752
6.813
124,143,344
+0.07(+1.08%)
Mar 29, 2010
6.753
6.815
6.701
6.740
92,748,168
+0.00(+0.04%)
Mar 26, 2010
6.729
6.833
6.672
6.737
131,818,848
+0.02(+0.24%)
Mar 25, 2010
6.442
6.829
6.387
6.721
324,952,576
+0.33(+5.23%)
Mar 24, 2010
6.417
6.455
6.345
6.387
94,283,952
-0.06(-0.94%)
Mar 23, 2010
6.529
6.532
6.388
6.448
84,458,544
-0.06(-0.93%)
Mar 22, 2010
6.495
6.533
6.417
6.508
107,677,496
+0.01(+0.09%)
Mar 19, 2010
6.670
6.670
6.468
6.502
178,543,360
-0.12(-1.82%)
Mar 18, 2010
6.536
6.627
6.507
6.622
100,672,120
+0.07(+1.08%)
Mar 17, 2010
6.605
6.619
6.546
6.552
87,379,376
-0.02(-0.34%)
Mar 16, 2010
6.547
6.599
6.510
6.574
82,842,608
+0.03(+0.50%)
Mar 15, 2010
6.570
6.585
6.416
6.541
126,867,312
-0.03(-0.52%)
Mar 12, 2010
6.694
6.694
6.544
6.576
123,327,872
-0.09(-1.32%)
Mar 11, 2010
6.507
6.665
6.503
6.663
145,159,312
+0.15(+2.35%)
Mar 10, 2010
6.440
6.543
6.409
6.510
112,778,464
+0.08(+1.31%)
Mar 09, 2010
6.464
6.525
6.383
6.426
121,706,104
-0.06(-0.99%)
Mar 08, 2010
6.400
6.527
6.371
6.490
112,380,088
+0.06(+0.93%)
Mar 05, 2010
6.441
6.457
6.339
6.430
135,740,976
+0.02(+0.30%)
Mar 04, 2010
6.283
6.427
6.264
6.411
150,252,960
+0.13(+2.10%)
Mar 03, 2010
6.255
6.332
6.207
6.280
129,104,904
+0.02(+0.29%)
Mar 02, 2010
6.236
6.353
6.225
6.262
242,518,112
+0.05(+0.80%)
Mar 01, 2010
5.929
6.218
5.863
6.212
266,553,408
+0.31(+5.19%)
Feb 26, 2010
5.880
5.957
5.836
5.906
114,706,384
+0.01(+0.17%)
Feb 25, 2010
5.895
5.903
5.779
5.896
191,113,136
-0.08(-1.27%)
Feb 24, 2010
5.884
5.976
5.844
5.972
148,145,328
+0.12(+2.12%)
Feb 23, 2010
5.887
5.949
5.812
5.848
141,695,648
-0.04(-0.65%)
Feb 22, 2010
5.855
5.935
5.795
5.887
136,465,872
+0.02(+0.42%)
Feb 19, 2010
5.882
5.941
5.836
5.862
142,684,624
-0.03(-0.47%)
Feb 18, 2010
5.778
5.912
5.728
5.890
196,461,808
+0.09(+1.52%)
Feb 17, 2010
5.840
5.843
5.764
5.802
179,324,480
-0.06(-1.04%)
Feb 16, 2010
5.989
6.011
5.845
5.863
179,074,096
-0.11(-1.78%)
Feb 12, 2010
5.936
5.969
5.969
5.969
161,849,696
-0.02(-0.36%)
Feb 11, 2010
5.847
6.007
5.811
5.990
167,261,776
+0.14(+2.33%)
Feb 10, 2010
5.886
5.917
5.786
5.854
124,957,152
-0.03(-0.57%)
Feb 09, 2010
5.896
5.941
5.836
5.888
184,895,248
+0.06(+1.03%)
Feb 08, 2010
5.955
6.036
5.814
5.828
198,269,056
-0.03(-0.48%)
Feb 05, 2010
5.780
5.869
5.692
5.856
221,060,336
+0.07(+1.25%)
Feb 04, 2010
5.918
6.002
5.773
5.783
256,108,400
-0.16(-2.65%)
Feb 03, 2010
5.842
5.966
5.814
5.941
248,698,400
+0.05(+0.83%)
Feb 02, 2010
5.926
5.935
5.707
5.892
462,680,416
-0.04(-0.63%)
Feb 01, 2010
6.145
6.228
5.678
5.930
756,241,088
-0.33(-5.21%)
Jan 29, 2010
6.473
6.577
6.192
6.256
590,965,952
-0.03(-0.49%)
Jan 28, 2010
6.207
6.345
6.126
6.287
542,976,192
+0.16(+2.67%)
Jan 27, 2010
6.037
6.152
5.926
6.123
295,648,448
+0.16(+2.74%)
Jan 26, 2010
6.014
6.135
5.939
5.960
191,628,944
-0.04(-0.69%)
Jan 25, 2010
6.091
6.100
5.892
6.001
241,043,216
-0.06(-0.92%)
Jan 22, 2010
6.265
6.369
6.024
6.057
232,100,880
-0.26(-4.10%)
Jan 21, 2010
6.348
6.392
6.235
6.316
199,879,584
+0.04(+0.67%)
Jan 20, 2010
6.342
6.445
6.239
6.274
181,919,232
-0.09(-1.43%)
Jan 19, 2010
6.295
6.385
6.202
6.366
178,282,128
+0.02(+0.37%)
Jan 15, 2010
6.444
6.342
6.342
6.342
308,253,184
-0.01(-0.16%)
Jan 14, 2010
6.442
6.504
6.305
6.353
195,983,408
-0.09(-1.36%)
Jan 13, 2010
6.380
6.470
6.273
6.440
214,967,360
+0.09(+1.38%)
Jan 12, 2010
6.434
6.476
6.313
6.353
182,296,672
-0.15(-2.27%)
Jan 11, 2010
6.615
6.624
6.445
6.500
176,000,048
-0.16(-2.41%)
Jan 08, 2010
6.513
6.668
6.436
6.660
197,139,072
+0.18(+2.71%)
Jan 07, 2010
6.585
6.600
6.425
6.485
220,981,008
-0.11(-1.70%)
Jan 06, 2010
6.714
6.721
6.567
6.597
143,912,240
-0.12(-1.81%)
Jan 05, 2010
6.656
6.758
6.575
6.719
177,456,432
+0.04(+0.59%)
Jan 04, 2010
6.797
6.814
6.641
6.679
152,355,296
-0.03(-0.46%)
Dec 31, 2009
6.838
6.710
6.710
6.710
90,672,720
-0.10(-1.44%)
Dec 30, 2009
6.904
6.904
6.748
6.808
138,588,384
-0.15(-2.09%)
Dec 29, 2009
7.048
7.112
6.911
6.954
168,405,328
+0.00(+0.07%)
Dec 28, 2009
6.971
7.082
6.910
6.949
175,690,496
+0.04(+0.61%)
Dec 24, 2009
6.944
6.969
6.861
6.907
102,816,752
-0.02(-0.34%)
Dec 23, 2009
6.724
6.936
6.702
6.931
191,381,888
+0.26(+3.88%)
Dec 22, 2009
6.672
6.784
6.617
6.672
164,545,200
+0.05(+0.72%)
Dec 21, 2009
6.509
6.644
6.494
6.624
189,853,664
+0.21(+3.35%)
Dec 18, 2009
6.380
6.424
6.268
6.409
192,558,912
+0.08(+1.24%)
Dec 17, 2009
6.453
6.489
6.330
6.331
169,941,168
-0.07(-1.13%)
Dec 16, 2009
6.531
6.557
6.368
6.403
205,449,824
-0.09(-1.44%)
Dec 15, 2009
6.523
6.607
6.464
6.496
148,930,912
-0.06(-0.88%)
Dec 14, 2009
6.496
6.615
6.452
6.554
200,622,400
-0.14(-2.06%)
Dec 11, 2009
6.788
6.799
6.644
6.692
161,405,936
-0.06(-0.91%)
Dec 10, 2009
6.605
6.794
6.604
6.753
227,407,568
+0.20(+3.10%)
Dec 09, 2009
6.714
6.720
6.476
6.550
252,949,344
-0.14(-2.09%)
Dec 08, 2009
6.699
6.788
6.628
6.690
160,432,272
-0.00(-0.07%)
Dec 07, 2009
6.884
6.934
6.676
6.695
157,108,112
-0.17(-2.45%)
Dec 04, 2009
7.154
7.156
6.740
6.863
297,243,392
-0.18(-2.54%)
Dec 03, 2009
7.164
7.278
7.022
7.042
331,043,712
-0.05(-0.76%)
Dec 02, 2009
6.941
7.117
6.932
7.096
235,521,312
+0.19(+2.71%)
Dec 01, 2009
6.831
6.951
6.772
6.909
193,254,960
+0.13(+1.91%)
Nov 30, 2009
6.594
6.788
6.593
6.780
202,865,072
+0.21(+3.17%)
Nov 27, 2009
6.500
6.634
6.479
6.572
88,659,336
-0.11(-1.71%)
Nov 25, 2009
6.650
6.694
6.604
6.686
101,767,688
+0.05(+0.82%)
Nov 24, 2009
6.663
6.701
6.595
6.631
146,651,088
-0.00(-0.05%)
Nov 23, 2009
6.537
6.634
6.535
6.634
137,114,096
+0.17(+2.58%)
Nov 20, 2009
6.373
6.484
6.356
6.468
133,423,912
+0.03(+0.52%)
Nov 19, 2009
6.512
6.512
6.409
6.434
120,244,536
-0.11(-1.75%)
Nov 18, 2009
6.530
6.555
6.461
6.549
104,514,792
+0.00(+0.03%)
Nov 17, 2009
6.555
6.577
6.451
6.547
155,324,240
-0.02(-0.26%)
Nov 16, 2009
6.590
6.712
6.534
6.564
179,740,480
-0.07(-1.04%)
Nov 13, 2009
6.527
6.634
6.472
6.633
148,011,504
+0.12(+1.87%)
Nov 12, 2009
6.484
6.592
6.484
6.511
144,522,048
+0.03(+0.48%)
Nov 11, 2009
6.539
6.550
6.401
6.480
149,032,256
-0.01(-0.18%)
Nov 10, 2009
6.325
6.515
6.285
6.492
211,080,608
+0.17(+2.75%)
Nov 09, 2009
6.341
6.401
6.265
6.319
172,890,960
+0.02(+0.37%)
Nov 06, 2009
6.136
6.334
6.119
6.295
265,221,440
+0.28(+4.63%)
Nov 05, 2009
5.859
6.033
5.799
6.016
182,162,640
+0.18(+3.00%)
Nov 04, 2009
5.936
5.949
5.824
5.841
152,707,312
-0.06(-1.07%)
Nov 03, 2009
5.870
5.930
5.818
5.905
189,999,888
-0.02(-0.40%)
Nov 02, 2009
5.919
5.961
5.822
5.928
226,124,480
+0.00(+0.03%)
Oct 30, 2009
6.084
6.131
5.897
5.927
266,953,760
-0.19(-3.07%)
Oct 29, 2009
6.180
6.200
5.992
6.114
257,039,216
+0.05(+0.77%)
Oct 28, 2009
6.064
6.241
6.024
6.068
338,433,344
-0.02(-0.35%)
Oct 27, 2009
6.132
6.198
5.957
6.089
406,698,272
-0.13(-2.06%)
Oct 26, 2009
5.947
6.269
5.911
6.217
646,260,032
+0.31(+5.19%)
Oct 23, 2009
5.839
5.968
5.518
5.911
1,168,857,728
+1.25(+26.80%)
Oct 22, 2009
4.672
4.694
4.574
4.662
327,530,816
+0.00(+0.03%)
Oct 21, 2009
4.752
4.820
4.635
4.660
155,162,160
-0.08(-1.64%)
Oct 20, 2009
4.706
4.794
4.702
4.738
155,915,888
+0.01(+0.32%)
Oct 19, 2009
4.756
4.803
4.701
4.723
120,633,488
-0.03(-0.67%)
Oct 16, 2009
4.754
4.795
4.670
4.755
141,134,528
-0.03(-0.72%)
Oct 15, 2009
4.745
4.842
4.743
4.789
125,135,432
-0.07(-1.49%)
Oct 14, 2009
4.800
4.880
4.790
4.862
111,133,280
+0.13(+2.77%)
Oct 13, 2009
4.680
4.751
4.673
4.730
94,633,456
+0.06(+1.31%)
Oct 12, 2009
4.769
4.801
4.643
4.669
112,089,344
-0.11(-2.20%)
Oct 09, 2009
4.739
4.786
4.702
4.774
94,141,656
+0.02(+0.51%)
Oct 08, 2009
4.729
4.825
4.700
4.750
194,014,624
+0.06(+1.33%)
Oct 07, 2009
4.564
4.713
4.547
4.687
149,251,888
+0.15(+3.37%)
Oct 06, 2009
4.456
4.543
4.410
4.535
139,600,384
+0.11(+2.53%)
Oct 05, 2009
4.502
4.536
4.403
4.423
140,901,744
-0.06(-1.31%)
Oct 02, 2009
4.492
4.546
4.468
4.482
101,052,328
-0.06(-1.31%)
Oct 01, 2009
4.614
4.634
4.508
4.541
132,941,104
-0.12(-2.49%)
Sep 30, 2009
4.602
4.697
4.561
4.657
168,364,400
+0.08(+1.79%)
Sep 29, 2009
4.587
4.606
4.494
4.575
88,082,944
-0.02(-0.53%)
Sep 28, 2009
4.541
4.630
4.519
4.600
70,333,864
+0.08(+1.87%)
Sep 25, 2009
4.561
4.602
4.477
4.515
85,348,992
-0.08(-1.73%)
Sep 24, 2009
4.589
4.625
4.528
4.595
101,738,824
-0.01(-0.29%)
Sep 23, 2009
4.630
4.714
4.600
4.608
113,971,120
-0.07(-1.46%)
Sep 22, 2009
4.562
4.698
4.544
4.676
165,685,536
+0.16(+3.52%)
Sep 21, 2009
4.474
4.527
4.414
4.517
84,383,824
+0.01(+0.31%)
Sep 18, 2009
4.526
4.539
4.463
4.503
135,728,480
-0.01(-0.18%)
Sep 17, 2009
4.527
4.549
4.440
4.511
157,822,752
-0.01(-0.29%)
Sep 16, 2009
4.285
4.538
4.285
4.524
262,628,768
+0.36(+8.56%)
Sep 15, 2009
4.199
4.211
4.130
4.168
89,143,992
-0.02(-0.37%)
Sep 14, 2009
4.181
4.219
4.163
4.183
71,607,592
-0.03(-0.80%)
Sep 11, 2009
4.212
4.235
4.178
4.217
120,457,856
+0.03(+0.82%)
Sep 10, 2009
4.107
4.194
4.105
4.183
140,790,880
+0.08(+1.96%)
Sep 09, 2009
4.021
4.122
4.016
4.102
135,838,144
+0.07(+1.66%)
Sep 08, 2009
3.984
4.042
3.934
4.036
141,082,064
+0.10(+2.57%)
Sep 04, 2009
3.904
3.980
3.872
3.934
93,674,520
+0.02(+0.52%)
Sep 03, 2009
3.910
3.939
3.866
3.914
82,996,776
+0.02(+0.41%)
Sep 02, 2009
3.942
3.998
3.881
3.898
130,558,512
-0.05(-1.29%)
Sep 01, 2009
4.028
4.111
3.941
3.949
125,208,904
-0.10(-2.50%)
Aug 31, 2009
4.087
4.088
4.008
4.050
105,522,456
-0.08(-1.90%)
Aug 28, 2009
4.229
4.240
4.119
4.128
92,631,856
-0.08(-1.84%)
Aug 27, 2009
4.191
4.233
4.147
4.206
80,140,448
+0.02(+0.37%)
Aug 26, 2009
4.195
4.228
4.159
4.190
72,444,920
-0.01(-0.23%)
Aug 25, 2009
4.223
4.307
4.188
4.200
96,045,264
-0.02(-0.37%)
Aug 24, 2009
4.249
4.269
4.202
4.215
94,685,216
-0.02(-0.59%)
Aug 21, 2009
4.229
4.243
4.167
4.240
122,913,216
+0.05(+1.08%)
Aug 20, 2009
4.139
4.208
4.123
4.195
107,751,608
+0.05(+1.31%)
Aug 19, 2009
4.036
4.140
4.015
4.140
103,655,056
+0.04(+1.07%)
Aug 18, 2009
4.061
4.125
4.030
4.096
117,946,304
+0.05(+1.31%)
Aug 17, 2009
4.048
4.079
4.003
4.043
138,095,824
-0.13(-3.02%)
Aug 14, 2009
4.196
4.199
4.129
4.169
98,741,592
-0.05(-1.21%)
Aug 13, 2009
4.276
4.308
4.194
4.220
114,516,280
-0.07(-1.58%)
Aug 12, 2009
4.161
4.320
4.159
4.288
112,651,680
+0.12(+2.87%)
Aug 11, 2009
4.172
4.210
4.113
4.168
100,734,464
-0.04(-1.04%)
Aug 10, 2009
4.241
4.263
4.154
4.212
88,895,992
-0.04(-1.03%)
Aug 07, 2009
4.195
4.288
4.195
4.256
112,828,520
+0.04(+1.01%)
Aug 06, 2009
4.206
4.232
4.143
4.214
94,080,192
+0.01(+0.21%)
Aug 05, 2009
4.272
4.277
4.141
4.205
145,925,504
-0.08(-1.76%)
Aug 04, 2009
4.364
4.364
4.237
4.280
123,828,688
-0.08(-1.88%)
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.