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
)
181.44
-2.10 (-1.14%)
Streaming Delayed Price
Updated: 11:33 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 (%)
Jan 31, 2006
2.237
2.255
2.207
2.236
81,270,144
-0.01(-0.31%)
Jan 30, 2006
2.265
2.293
2.232
2.243
82,189,336
-0.01(-0.57%)
Jan 27, 2006
2.222
2.256
2.221
2.256
83,678,088
+0.03(+1.21%)
Jan 26, 2006
2.175
2.234
2.184
2.229
98,049,408
+0.05(+2.48%)
Jan 25, 2006
2.197
2.218
2.162
2.175
85,943,528
-0.02(-0.95%)
Jan 24, 2006
2.178
2.216
2.166
2.196
87,052,248
+0.01(+0.66%)
Jan 23, 2006
2.204
2.232
2.170
2.181
115,326,776
-0.01(-0.43%)
Jan 20, 2006
2.206
2.213
2.155
2.191
167,273,072
-0.03(-1.19%)
Jan 19, 2006
2.220
2.257
2.210
2.217
103,382,336
+0.01(+0.29%)
Jan 18, 2006
2.154
2.224
2.150
2.211
175,292,528
+0.02(+0.73%)
Jan 17, 2006
2.201
2.211
2.178
2.195
112,885,328
-0.02(-0.90%)
Jan 13, 2006
2.219
2.237
2.195
2.215
88,853,192
+0.00(+0.09%)
Jan 12, 2006
2.225
2.249
2.199
2.213
116,639,640
-0.03(-1.27%)
Jan 11, 2006
2.277
2.280
2.208
2.241
170,345,296
-0.04(-1.58%)
Jan 10, 2006
2.320
2.332
2.263
2.277
194,178,688
-0.07(-3.04%)
Jan 09, 2006
2.322
2.349
2.315
2.348
179,302,528
-0.04(-1.65%)
Jan 06, 2006
2.393
2.423
2.360
2.388
123,367,120
+0.01(+0.46%)
Jan 05, 2006
2.352
2.404
2.350
2.377
108,599,936
+0.02(+0.85%)
Jan 04, 2006
2.369
2.381
2.329
2.357
149,168,240
-0.02(-0.69%)
Jan 03, 2006
2.368
2.387
2.307
2.373
151,999,136
+0.02(+0.91%)
Dec 30, 2005
2.381
2.404
2.351
2.352
108,274,672
-0.04(-1.75%)
Dec 29, 2005
2.394
2.417
2.393
2.394
63,571,260
-0.00(-0.15%)
Dec 28, 2005
2.419
2.422
2.389
2.397
90,885,216
-0.02(-1.03%)
Dec 27, 2005
2.439
2.449
2.412
2.422
116,657,680
-0.03(-1.34%)
Dec 23, 2005
2.448
2.464
2.430
2.455
64,280,684
+0.00(+0.00%)
Dec 22, 2005
2.439
2.458
2.412
2.455
88,645,224
+0.01(+0.51%)
Dec 21, 2005
2.409
2.447
2.383
2.443
142,463,920
+0.04(+1.72%)
Dec 20, 2005
2.417
2.424
2.378
2.401
110,962,624
-0.01(-0.48%)
Dec 19, 2005
2.444
2.494
2.410
2.413
166,646,176
-0.04(-1.71%)
Dec 16, 2005
2.468
2.490
2.455
2.455
112,785,016
-0.01(-0.55%)
Dec 15, 2005
2.465
2.492
2.447
2.468
116,697,752
+0.00(+0.14%)
Dec 14, 2005
2.454
2.474
2.434
2.465
99,541,848
-0.00(-0.18%)
Dec 13, 2005
2.421
2.478
2.418
2.469
116,527,840
+0.02(+0.88%)
Dec 12, 2005
2.452
2.459
2.426
2.448
68,647,992
+0.02(+0.68%)
Dec 09, 2005
2.427
2.446
2.407
2.431
94,537,608
+0.02(+0.81%)
Dec 08, 2005
2.436
2.449
2.387
2.412
143,214,352
-0.02(-0.98%)
Dec 07, 2005
2.460
2.468
2.409
2.436
135,323,328
-0.02(-0.87%)
Dec 06, 2005
2.447
2.489
2.447
2.457
192,077,424
+0.02(+0.88%)
Dec 05, 2005
2.437
2.462
2.432
2.436
105,266,680
-0.01(-0.47%)
Dec 02, 2005
2.440
2.471
2.414
2.447
129,307,016
+0.00(+0.12%)
Dec 01, 2005
2.438
2.464
2.426
2.444
157,686,256
+0.03(+1.11%)
Nov 30, 2005
2.420
2.428
2.372
2.417
158,778,112
-0.00(-0.18%)
Nov 29, 2005
2.410
2.466
2.400
2.422
204,437,056
+0.01(+0.41%)
Nov 28, 2005
2.402
2.450
2.375
2.412
213,919,840
+0.01(+0.60%)
Nov 25, 2005
2.397
2.418
2.375
2.397
54,042,304
-0.01(-0.37%)
Nov 23, 2005
2.426
2.442
2.399
2.406
150,014,784
-0.03(-1.25%)
Nov 22, 2005
2.369
2.445
2.361
2.437
260,434,752
+0.04(+1.79%)
Nov 21, 2005
2.373
2.410
2.358
2.394
358,174,752
+0.00(+0.02%)
Nov 18, 2005
2.340
2.394
2.328
2.393
1,189,298,560
+0.06(+2.65%)
Nov 17, 2005
2.266
2.333
2.263
2.332
234,311,104
+0.07(+3.18%)
Nov 16, 2005
2.212
2.265
2.207
2.260
159,995,456
+0.04(+1.91%)
Nov 15, 2005
2.268
2.277
2.216
2.217
426,644,288
+0.10(+4.51%)
Nov 14, 2005
2.121
2.145
2.112
2.122
60,224,748
-0.01(-0.35%)
Nov 11, 2005
2.114
2.147
2.108
2.129
79,830,768
+0.02(+1.19%)
Nov 10, 2005
2.069
2.118
2.038
2.104
111,961,344
+0.04(+1.88%)
Nov 09, 2005
2.085
2.095
2.059
2.065
69,614,520
-0.03(-1.31%)
Nov 08, 2005
2.059
2.101
2.047
2.093
99,250,304
+0.03(+1.35%)
Nov 07, 2005
2.049
2.069
2.023
2.065
67,882,352
+0.01(+0.73%)
Nov 04, 2005
2.070
2.085
2.041
2.050
89,117,976
-0.02(-1.13%)
Nov 03, 2005
2.040
2.095
2.038
2.073
140,329,040
+0.04(+1.99%)
Nov 02, 2005
2.010
2.057
1.985
2.033
100,389,576
+0.02(+0.94%)
Nov 01, 2005
1.994
2.032
1.978
2.014
108,152,888
+0.03(+1.28%)
Oct 31, 2005
1.963
2.015
1.951
1.988
136,193,792
+0.05(+2.34%)
Oct 28, 2005
1.973
1.978
1.931
1.943
123,485,520
-0.01(-0.28%)
Oct 27, 2005
1.977
1.990
1.938
1.948
175,975,936
-0.03(-1.74%)
Oct 26, 2005
2.045
2.050
1.969
1.983
604,031,744
-0.32(-13.90%)
Oct 25, 2005
2.338
2.344
2.297
2.303
244,309,296
-0.04(-1.62%)
Oct 24, 2005
2.301
2.342
2.288
2.341
109,879,096
+0.05(+2.13%)
Oct 21, 2005
2.278
2.297
2.252
2.292
92,718,400
+0.05(+2.09%)
Oct 20, 2005
2.290
2.298
2.229
2.245
118,883,680
-0.04(-1.85%)
Oct 19, 2005
2.222
2.288
2.209
2.288
130,878,000
+0.06(+2.71%)
Oct 18, 2005
2.241
2.247
2.210
2.227
89,366,736
-0.02(-0.82%)
Oct 17, 2005
2.176
2.246
2.176
2.246
104,787,616
+0.06(+2.81%)
Oct 14, 2005
2.145
2.188
2.112
2.184
91,768,608
+0.06(+2.75%)
Oct 13, 2005
2.117
2.144
2.090
2.126
76,837,200
+0.00(+0.16%)
Oct 12, 2005
2.140
2.179
2.117
2.123
114,353,136
-0.04(-1.96%)
Oct 11, 2005
2.191
2.211
2.156
2.165
106,286,408
-0.02(-0.82%)
Oct 10, 2005
2.186
2.214
2.174
2.183
73,803,808
+0.00(+0.09%)
Oct 07, 2005
2.208
2.225
2.164
2.181
68,010,576
-0.01(-0.66%)
Oct 06, 2005
2.223
2.235
2.161
2.195
121,235,400
-0.02(-1.08%)
Oct 05, 2005
2.240
2.259
2.189
2.219
109,360,784
-0.02(-0.98%)
Oct 04, 2005
2.295
2.301
2.220
2.241
116,996,192
-0.05(-2.35%)
Oct 03, 2005
2.261
2.324
2.253
2.295
116,858,832
+0.04(+1.57%)
Sep 30, 2005
2.227
2.287
2.225
2.260
121,407,944
+0.03(+1.14%)
Sep 29, 2005
2.164
2.235
2.151
2.234
128,157,080
+0.07(+3.27%)
Sep 28, 2005
2.157
2.182
2.144
2.163
64,945,304
+0.01(+0.49%)
Sep 27, 2005
2.158
2.181
2.136
2.153
83,666,504
-0.01(-0.42%)
Sep 26, 2005
2.118
2.166
2.115
2.162
112,592,160
+0.06(+2.73%)
Sep 23, 2005
2.105
2.126
2.073
2.105
63,054,568
+0.01(+0.26%)
Sep 22, 2005
2.099
2.109
2.020
2.099
117,036,088
+0.04(+2.01%)
Sep 21, 2005
2.088
2.127
2.058
2.058
106,319,608
-0.03(-1.48%)
Sep 20, 2005
2.127
2.145
2.084
2.089
69,632,080
-0.04(-2.06%)
Sep 19, 2005
2.127
2.166
2.104
2.132
68,968,080
-0.00(-0.12%)
Sep 16, 2005
2.135
2.141
2.101
2.135
82,429,064
+0.00(+0.21%)
Sep 15, 2005
2.155
2.174
2.127
2.130
91,980,328
-0.02(-0.90%)
Sep 14, 2005
2.189
2.231
2.136
2.150
126,657,144
-0.04(-1.89%)
Sep 13, 2005
2.203
2.214
2.167
2.191
90,308,728
-0.03(-1.28%)
Sep 12, 2005
2.131
2.243
2.129
2.220
175,211,024
+0.08(+3.61%)
Sep 09, 2005
2.144
2.155
2.135
2.142
65,927,868
-0.00(-0.02%)
Sep 08, 2005
2.167
2.169
2.136
2.143
77,846,808
-0.04(-1.76%)
Sep 07, 2005
2.170
2.210
2.167
2.181
122,973,736
+0.01(+0.25%)
Sep 06, 2005
2.073
2.177
2.071
2.176
158,882,864
+0.11(+5.08%)
Sep 02, 2005
2.095
2.098
2.047
2.071
80,684,968
-0.02(-0.79%)
Sep 01, 2005
2.121
2.143
2.083
2.087
87,059,648
-0.04(-2.01%)
Aug 31, 2005
2.117
2.135
2.097
2.130
67,513,088
+0.01(+0.49%)
Aug 30, 2005
2.115
2.130
2.093
2.120
77,659,128
-0.01(-0.70%)
Aug 29, 2005
2.091
2.145
2.091
2.134
72,982,520
+0.02(+0.99%)
Aug 26, 2005
2.110
2.127
2.108
2.114
57,332,264
+0.00(+0.14%)
Aug 25, 2005
2.122
2.135
2.099
2.111
61,986,540
-0.00(-0.14%)
Aug 24, 2005
2.161
2.161
2.109
2.114
117,712,232
-0.05(-2.42%)
Aug 23, 2005
2.182
2.193
2.156
2.166
70,517,976
-0.02(-0.80%)
Aug 22, 2005
2.175
2.208
2.142
2.183
107,825,944
+0.00(+0.11%)
Aug 19, 2005
2.175
2.183
2.161
2.181
71,401,112
-0.00(-0.02%)
Aug 18, 2005
2.189
2.190
2.170
2.181
72,254,312
-0.02(-0.88%)
Aug 17, 2005
2.204
2.216
2.201
2.201
61,149,880
-0.01(-0.34%)
Aug 16, 2005
2.240
2.242
2.205
2.208
72,671,592
-0.04(-1.71%)
Aug 15, 2005
2.191
2.262
2.189
2.247
110,700,208
+0.04(+1.90%)
Aug 12, 2005
2.226
2.281
2.197
2.205
132,539,080
-0.05(-2.23%)
Aug 11, 2005
2.226
2.255
2.220
2.255
117,443,288
+0.02(+1.01%)
Aug 10, 2005
2.264
2.273
2.224
2.233
199,158,016
-0.06(-2.55%)
Aug 09, 2005
2.283
2.317
2.282
2.291
93,068,360
+0.01(+0.59%)
Aug 08, 2005
2.261
2.290
2.258
2.278
89,320,568
+0.02(+0.86%)
Aug 05, 2005
2.257
2.280
2.253
2.258
99,326,000
-0.01(-0.42%)
Aug 04, 2005
2.272
2.283
2.266
2.268
99,876,112
-0.03(-1.41%)
Aug 03, 2005
2.295
2.304
2.287
2.300
97,159,960
-0.02(-0.86%)
Aug 02, 2005
2.240
2.343
2.239
2.320
217,472,320
+0.08(+3.52%)
Aug 01, 2005
2.239
2.254
2.212
2.241
142,930,112
-0.01(-0.49%)
Jul 29, 2005
2.260
2.282
2.225
2.252
210,964,064
-0.03(-1.16%)
Jul 28, 2005
2.172
2.285
2.163
2.279
504,366,464
+0.10(+4.65%)
Jul 27, 2005
2.096
2.182
2.087
2.177
924,099,712
+0.29(+15.66%)
Jul 26, 2005
1.907
1.933
1.882
1.883
322,180,832
-0.01(-0.55%)
Jul 25, 2005
1.896
1.947
1.888
1.893
109,656,840
+0.00(+0.00%)
Jul 22, 2005
1.890
1.907
1.858
1.893
117,774,304
+0.00(+0.00%)
Jul 21, 2005
1.943
1.983
1.884
1.893
221,987,616
-0.01(-0.58%)
Jul 20, 2005
1.870
1.908
1.861
1.904
128,063,440
+0.00(+0.00%)
Jul 19, 2005
1.865
1.904
1.830
1.904
117,390,344
+0.05(+2.63%)
Jul 18, 2005
1.843
1.855
1.834
1.855
59,609,604
+0.00(+0.11%)
Jul 15, 2005
1.863
1.871
1.833
1.853
104,553,464
-0.00(-0.11%)
Jul 14, 2005
1.855
1.867
1.840
1.855
117,590,672
+0.03(+1.86%)
Jul 13, 2005
1.809
1.823
1.805
1.821
64,223,128
+0.01(+0.55%)
Jul 12, 2005
1.770
1.823
1.769
1.811
117,821,512
+0.04(+2.02%)
Jul 11, 2005
1.732
1.780
1.726
1.775
104,846,712
+0.04(+2.45%)
Jul 08, 2005
1.702
1.733
1.689
1.733
85,373,608
+0.04(+2.30%)
Jul 07, 2005
1.686
1.721
1.686
1.694
85,277,200
-0.00(-0.29%)
Jul 06, 2005
1.697
1.716
1.689
1.699
88,149,864
-0.00(-0.06%)
Jul 05, 2005
1.671
1.720
1.669
1.700
148,027,280
+0.06(+3.55%)
Jul 01, 2005
1.658
1.660
1.636
1.642
58,821,996
-0.01(-0.54%)
Jun 30, 2005
1.670
1.674
1.643
1.651
114,721,560
-0.01(-0.78%)
Jun 29, 2005
1.681
1.700
1.660
1.664
97,308,384
-0.02(-1.07%)
Jun 28, 2005
1.726
1.727
1.676
1.682
141,038,320
-0.04(-2.29%)
Jun 27, 2005
1.741
1.748
1.704
1.721
91,743,208
-0.03(-1.48%)
Jun 24, 2005
1.761
1.768
1.740
1.747
74,558,680
-0.02(-1.16%)
Jun 23, 2005
1.753
1.774
1.751
1.767
106,602,872
+0.01(+0.60%)
Jun 22, 2005
1.771
1.788
1.753
1.757
50,279,736
-0.01(-0.45%)
Jun 21, 2005
1.776
1.786
1.760
1.765
89,445,200
-0.02(-0.87%)
Jun 20, 2005
1.748
1.794
1.748
1.780
102,250,104
+0.02(+1.08%)
Jun 17, 2005
1.790
1.799
1.754
1.761
96,757,112
-0.01(-0.76%)
Jun 16, 2005
1.756
1.786
1.754
1.775
87,543,320
+0.02(+0.96%)
Jun 15, 2005
1.763
1.766
1.722
1.758
103,595,176
+0.01(+0.57%)
Jun 14, 2005
1.737
1.754
1.735
1.748
72,993,120
+0.01(+0.49%)
Jun 13, 2005
1.729
1.766
1.728
1.739
78,477,912
-0.00(-0.23%)
Jun 10, 2005
1.758
1.760
1.719
1.743
69,511,136
-0.01(-0.71%)
Jun 09, 2005
1.742
1.760
1.716
1.756
77,728,592
+0.02(+1.06%)
Jun 08, 2005
1.766
1.770
1.736
1.737
106,556,440
-0.03(-1.47%)
Jun 07, 2005
1.791
1.806
1.760
1.763
98,106,664
-0.02(-1.17%)
Jun 06, 2005
1.773
1.797
1.770
1.784
77,832,096
+0.01(+0.51%)
Jun 03, 2005
1.819
1.821
1.762
1.775
97,103,104
-0.04(-2.25%)
Jun 02, 2005
1.812
1.841
1.806
1.816
95,783,432
-0.00(-0.25%)
Jun 01, 2005
1.774
1.845
1.768
1.821
207,443,120
+0.05(+2.79%)
May 31, 2005
1.764
1.798
1.760
1.771
98,832,280
+0.00(+0.03%)
May 27, 2005
1.757
1.773
1.753
1.771
65,905,556
+0.00(+0.14%)
May 26, 2005
1.760
1.780
1.754
1.768
96,000,296
+0.01(+0.57%)
May 25, 2005
1.759
1.768
1.755
1.758
77,865,496
-0.01(-0.82%)
May 24, 2005
1.770
1.774
1.752
1.773
118,612,264
-0.01(-0.39%)
May 23, 2005
1.774
1.797
1.765
1.780
115,065,704
+0.01(+0.51%)
May 20, 2005
1.768
1.776
1.744
1.771
101,130,736
-0.00(-0.25%)
May 19, 2005
1.764
1.791
1.762
1.775
107,412,792
+0.01(+0.74%)
May 18, 2005
1.736
1.794
1.732
1.762
191,854,096
+0.03(+1.73%)
May 17, 2005
1.718
1.737
1.700
1.732
66,469,560
+0.01(+0.55%)
May 16, 2005
1.698
1.734
1.692
1.723
85,981,432
+0.03(+1.89%)
May 13, 2005
1.696
1.713
1.686
1.691
80,023,360
+0.00(+0.15%)
May 12, 2005
1.681
1.702
1.674
1.689
120,536,440
+0.00(+0.09%)
May 11, 2005
1.711
1.721
1.679
1.687
123,233,408
-0.02(-1.20%)
May 10, 2005
1.716
1.719
1.697
1.707
109,807,248
-0.02(-1.18%)
May 09, 2005
1.716
1.736
1.708
1.728
88,975,816
+0.01(+0.35%)
May 06, 2005
1.708
1.730
1.703
1.722
134,738,864
+0.03(+1.65%)
May 05, 2005
1.694
1.705
1.676
1.694
92,597,736
+0.00(+0.00%)
May 04, 2005
1.664
1.702
1.660
1.694
156,053,648
+0.04(+2.26%)
May 03, 2005
1.643
1.674
1.641
1.657
136,102,864
+0.01(+0.33%)
May 02, 2005
1.611
1.660
1.601
1.651
182,831,440
+0.04(+2.29%)
Apr 29, 2005
1.639
1.641
1.572
1.614
211,314,576
-0.01(-0.49%)
Apr 28, 2005
1.579
1.642
1.578
1.622
290,424,576
+0.04(+2.52%)
Apr 27, 2005
1.538
1.583
1.526
1.582
623,400,448
-0.05(-3.03%)
Apr 26, 2005
1.668
1.695
1.625
1.632
307,027,808
-0.04(-2.45%)
Apr 25, 2005
1.653
1.676
1.649
1.673
85,302,840
+0.02(+1.48%)
Apr 22, 2005
1.671
1.678
1.642
1.648
128,228,768
-0.03(-2.05%)
Apr 21, 2005
1.671
1.691
1.641
1.683
154,318,752
+0.02(+1.44%)
Apr 20, 2005
1.651
1.684
1.641
1.659
185,686,432
+0.02(+1.43%)
Apr 19, 2005
1.655
1.665
1.597
1.635
132,902,472
-0.01(-0.67%)
Apr 18, 2005
1.641
1.675
1.638
1.646
139,016,944
-0.00(-0.06%)
Apr 15, 2005
1.694
1.696
1.647
1.647
120,393,208
-0.05(-2.80%)
Apr 14, 2005
1.709
1.721
1.690
1.695
84,007,400
-0.02(-0.96%)
Apr 13, 2005
1.713
1.731
1.703
1.711
85,131,544
-0.02(-0.95%)
Apr 12, 2005
1.716
1.728
1.679
1.727
124,369,536
+0.00(+0.09%)
Apr 11, 2005
1.726
1.746
1.714
1.726
65,213,912
+0.00(+0.00%)
Apr 08, 2005
1.733
1.742
1.724
1.726
60,400,600
-0.01(-0.86%)
Apr 07, 2005
1.730
1.742
1.721
1.741
76,716,600
+0.00(+0.23%)
Apr 06, 2005
1.751
1.756
1.727
1.737
106,388,768
-0.02(-1.30%)
Apr 05, 2005
1.757
1.763
1.745
1.760
99,246,232
+0.01(+0.80%)
Apr 04, 2005
1.696
1.755
1.687
1.746
147,315,328
+0.05(+2.91%)
Apr 01, 2005
1.727
1.731
1.685
1.697
101,216,800
-0.01(-0.76%)
Mar 31, 2005
1.720
1.723
1.696
1.709
71,704,744
-0.00(-0.15%)
Mar 30, 2005
1.676
1.722
1.672
1.712
109,160,632
+0.04(+2.66%)
Mar 29, 2005
1.660
1.703
1.658
1.668
123,122,728
+0.00(+0.12%)
Mar 28, 2005
1.651
1.679
1.647
1.666
86,761,848
+0.03(+1.55%)
Mar 24, 2005
1.666
1.690
1.640
1.640
107,142,296
-0.01(-0.90%)
Mar 23, 2005
1.651
1.688
1.637
1.655
127,041,120
+0.00(+0.09%)
Mar 22, 2005
1.681
1.693
1.650
1.654
110,812,008
-0.03(-1.54%)
Mar 21, 2005
1.706
1.727
1.673
1.680
122,110,152
-0.02(-1.43%)
Mar 18, 2005
1.703
1.710
1.679
1.704
106,148,288
+0.01(+0.56%)
Mar 17, 2005
1.675
1.718
1.675
1.695
98,441,984
+0.00(+0.30%)
Mar 16, 2005
1.690
1.718
1.676
1.690
110,952,920
-0.02(-0.91%)
Mar 15, 2005
1.725
1.738
1.691
1.705
101,748,144
-0.02(-1.21%)
Mar 14, 2005
1.729
1.733
1.696
1.726
108,863,360
-0.01(-0.43%)
Mar 11, 2005
1.736
1.739
1.699
1.733
160,667,536
-0.01(-0.46%)
Mar 10, 2005
1.761
1.781
1.724
1.741
117,741,384
-0.02(-1.38%)
Mar 09, 2005
1.783
1.821
1.741
1.766
148,593,968
-0.02(-1.20%)
Mar 08, 2005
1.811
1.817
1.783
1.787
96,083,112
-0.02(-1.35%)
Mar 07, 2005
1.793
1.816
1.786
1.812
72,176,992
+0.02(+1.31%)
Mar 04, 2005
1.788
1.811
1.781
1.788
111,173,336
+0.01(+0.56%)
Mar 03, 2005
1.771
1.794
1.766
1.778
100,901,280
+0.01(+0.42%)
Mar 02, 2005
1.765
1.792
1.749
1.771
100,433,536
+0.01(+0.31%)
Mar 01, 2005
1.749
1.766
1.737
1.765
117,937,928
+0.01(+0.60%)
Feb 28, 2005
1.732
1.779
1.729
1.755
172,077,680
+0.01(+0.54%)
Feb 25, 2005
1.732
1.757
1.720
1.745
118,025,432
+0.01(+0.87%)
Feb 24, 2005
1.679
1.738
1.679
1.730
168,259,120
+0.03(+1.61%)
Feb 23, 2005
1.743
1.744
1.656
1.703
210,541,296
-0.03(-1.67%)
Feb 22, 2005
1.747
1.765
1.721
1.732
137,716,624
-0.03(-1.67%)
Feb 18, 2005
1.776
1.783
1.751
1.761
95,314,072
-0.02(-1.06%)
Feb 17, 2005
1.783
1.788
1.758
1.780
107,035,504
+0.00(+0.08%)
Feb 16, 2005
1.792
1.813
1.775
1.779
104,854,168
-0.02(-1.33%)
Feb 15, 2005
1.806
1.818
1.783
1.803
110,693,472
+0.01(+0.31%)
Feb 14, 2005
1.778
1.827
1.771
1.797
140,110,848
+0.01(+0.70%)
Feb 11, 2005
1.774
1.793
1.746
1.785
157,338,640
+0.00(+0.00%)
Feb 10, 2005
1.799
1.801
1.772
1.785
160,435,888
-0.01(-0.31%)
Feb 09, 2005
1.818
1.836
1.789
1.790
159,596,352
-0.02(-1.13%)
Feb 08, 2005
1.773
1.822
1.772
1.811
192,569,056
+0.03(+1.71%)
Feb 07, 2005
1.787
1.788
1.773
1.780
143,044,400
-0.00(-0.08%)
Feb 04, 2005
1.778
1.795
1.755
1.782
347,879,008
-0.00(-0.08%)
Feb 03, 2005
1.741
1.790
1.722
1.783
1,214,260,608
-0.31(-14.64%)
Feb 02, 2005
2.147
2.174
2.038
2.089
558,678,976
-0.03(-1.41%)
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.