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
Apple
(NQ:
AAPL
)
226.37
-1.00 (-0.44%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 25, 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 (%)
Mar 31, 2011
11.77
11.89
11.76
11.84
288,006,656
-0.00(-0.03%)
Mar 30, 2011
11.85
11.92
11.81
11.85
345,706,592
-0.08(-0.66%)
Mar 29, 2011
11.81
11.93
11.76
11.93
370,336,768
+0.02(+0.15%)
Mar 28, 2011
12.00
12.04
11.91
11.91
324,607,008
-0.04(-0.31%)
Mar 25, 2011
11.83
11.96
11.79
11.95
472,104,896
+0.22(+1.90%)
Mar 24, 2011
11.62
11.76
11.51
11.72
424,792,384
+0.20(+1.70%)
Mar 23, 2011
11.53
11.56
11.42
11.53
391,713,184
-0.07(-0.59%)
Mar 22, 2011
11.64
11.64
11.52
11.59
342,561,376
+0.06(+0.56%)
Mar 21, 2011
11.50
11.54
11.39
11.53
433,951,424
+0.29(+2.61%)
Mar 18, 2011
11.46
11.49
11.21
11.24
791,667,712
-0.13(-1.19%)
Mar 17, 2011
11.45
11.54
11.24
11.37
692,097,984
+0.16(+1.40%)
Mar 16, 2011
11.62
11.65
11.09
11.21
1,211,311,360
-0.52(-4.46%)
Mar 15, 2011
11.62
11.82
11.56
11.74
756,195,456
-0.28(-2.30%)
Mar 14, 2011
12.00
12.11
11.94
12.01
458,214,496
+0.05(+0.45%)
Mar 11, 2011
11.73
11.97
11.72
11.96
495,132,416
+0.18(+1.53%)
Mar 10, 2011
11.86
11.88
11.72
11.78
533,445,760
-0.20(-1.65%)
Mar 09, 2011
12.05
12.05
11.91
11.98
476,376,992
-0.11(-0.92%)
Mar 08, 2011
12.06
12.14
11.97
12.09
374,237,280
+0.01(+0.11%)
Mar 07, 2011
12.28
12.29
11.94
12.07
573,340,480
-0.16(-1.29%)
Mar 04, 2011
12.23
12.24
12.16
12.23
476,408,736
+0.02(+0.12%)
Mar 03, 2011
12.14
12.23
12.09
12.22
525,602,144
+0.25(+2.11%)
Mar 02, 2011
11.89
12.04
11.84
11.96
632,658,304
+0.10(+0.80%)
Mar 01, 2011
12.08
12.09
11.81
11.87
478,561,920
-0.13(-1.10%)
Feb 28, 2011
11.93
12.06
11.93
12.00
422,877,312
+0.17(+1.45%)
Feb 25, 2011
11.73
11.84
11.72
11.83
399,117,088
+0.18(+1.54%)
Feb 24, 2011
11.69
11.73
11.50
11.65
525,161,344
+0.01(+0.08%)
Feb 23, 2011
11.51
11.71
11.51
11.64
705,684,864
+0.14(+1.18%)
Feb 22, 2011
11.63
11.74
11.48
11.51
915,520,768
-0.41(-3.41%)
Feb 18, 2011
12.19
12.22
11.88
11.91
857,987,648
-0.26(-2.16%)
Feb 17, 2011
12.14
12.24
12.11
12.17
556,768,064
-0.16(-1.33%)
Feb 16, 2011
12.26
12.40
12.25
12.34
501,816,000
+0.11(+0.90%)
Feb 15, 2011
12.21
12.23
12.15
12.23
297,530,336
+0.02(+0.20%)
Feb 14, 2011
12.12
12.21
12.12
12.20
325,924,736
+0.08(+0.65%)
Feb 11, 2011
12.05
12.16
12.01
12.13
386,339,232
+0.08(+0.65%)
Feb 10, 2011
12.14
12.23
11.82
12.05
974,932,352
-0.12(-1.01%)
Feb 09, 2011
12.07
12.20
12.06
12.17
506,935,392
+0.10(+0.83%)
Feb 08, 2011
12.02
12.08
11.97
12.07
399,672,192
+0.11(+0.94%)
Feb 07, 2011
11.82
12.00
11.81
11.96
509,200,064
+0.18(+1.55%)
Feb 04, 2011
11.68
11.78
11.67
11.77
338,270,688
+0.10(+0.89%)
Feb 03, 2011
11.68
11.70
11.50
11.67
413,330,176
-0.03(-0.26%)
Feb 02, 2011
11.70
11.73
11.67
11.70
271,898,784
-0.02(-0.21%)
Feb 01, 2011
11.60
11.74
11.59
11.72
447,987,872
+0.19(+1.68%)
Jan 31, 2011
11.41
11.55
11.36
11.53
396,194,624
+0.11(+0.96%)
Jan 28, 2011
11.69
11.70
11.33
11.42
621,402,240
-0.24(-2.07%)
Jan 27, 2011
11.68
11.71
11.65
11.66
299,287,776
-0.02(-0.19%)
Jan 26, 2011
11.65
11.74
11.60
11.68
532,297,184
+0.08(+0.72%)
Jan 25, 2011
11.43
11.60
11.37
11.60
574,340,352
+0.13(+1.17%)
Jan 24, 2011
11.11
11.47
11.10
11.47
603,447,680
+0.36(+3.28%)
Jan 21, 2011
11.34
11.38
11.10
11.10
792,916,864
-0.20(-1.79%)
Jan 20, 2011
11.43
11.50
11.22
11.30
803,319,616
-0.21(-1.82%)
Jan 19, 2011
11.84
11.85
11.45
11.51
1,192,171,776
-0.06(-0.53%)
Jan 18, 2011
11.20
11.71
11.08
11.58
1,967,143,936
-0.27(-2.25%)
Jan 14, 2011
11.75
11.84
11.70
11.84
324,607,648
+0.10(+0.81%)
Jan 13, 2011
11.73
11.78
11.68
11.75
311,936,480
+0.04(+0.37%)
Jan 12, 2011
11.66
11.70
11.62
11.70
317,556,608
+0.09(+0.81%)
Jan 11, 2011
11.72
11.72
11.54
11.61
465,512,640
-0.03(-0.24%)
Jan 10, 2011
11.51
11.66
11.46
11.64
471,079,840
+0.22(+1.89%)
Jan 07, 2011
11.35
11.43
11.28
11.42
327,855,264
+0.08(+0.72%)
Jan 06, 2011
11.37
11.39
11.31
11.34
315,178,784
-0.01(-0.08%)
Jan 05, 2011
11.20
11.36
11.20
11.35
266,758,144
+0.09(+0.82%)
Jan 04, 2011
11.30
11.30
11.15
11.26
324,865,408
+0.06(+0.52%)
Jan 03, 2011
11.06
11.22
11.04
11.20
467,406,848
+0.24(+2.17%)
Dec 31, 2010
10.97
10.99
10.92
10.96
203,542,944
-0.04(-0.34%)
Dec 30, 2010
11.06
11.06
10.98
11.00
165,531,376
-0.06(-0.50%)
Dec 29, 2010
11.08
11.09
11.05
11.05
171,480,096
-0.01(-0.06%)
Dec 28, 2010
11.07
11.10
11.05
11.06
184,597,024
+0.03(+0.24%)
Dec 27, 2010
10.97
11.06
10.93
11.03
262,116,240
+0.04(+0.33%)
Dec 23, 2010
11.04
11.05
10.98
11.00
234,912,176
-0.05(-0.48%)
Dec 22, 2010
11.02
11.07
10.99
11.05
279,479,200
+0.03(+0.29%)
Dec 21, 2010
10.98
11.02
10.94
11.02
269,002,752
+0.07(+0.62%)
Dec 20, 2010
10.93
10.98
10.81
10.95
404,155,648
+0.05(+0.50%)
Dec 17, 2010
10.93
10.93
10.88
10.89
406,915,232
-0.02(-0.20%)
Dec 16, 2010
10.91
10.96
10.88
10.92
337,954,784
+0.03(+0.28%)
Dec 15, 2010
10.87
10.98
10.85
10.89
436,617,024
+0.00(+0.02%)
Dec 14, 2010
10.93
10.96
10.84
10.88
369,001,248
-0.05(-0.43%)
Dec 13, 2010
11.02
11.05
10.91
10.93
14,126
+0.04(+0.35%)
Dec 10, 2010
10.86
10.91
10.83
10.89
275,983,584
+0.03(+0.25%)
Dec 09, 2010
10.95
10.96
10.84
10.87
308,697,504
-0.04(-0.39%)
Dec 08, 2010
10.86
10.91
10.78
10.91
337,222,176
+0.10(+0.88%)
Dec 07, 2010
11.00
11.01
10.81
10.81
410,347,680
-0.07(-0.61%)
Dec 06, 2010
10.83
10.95
10.82
10.88
469,084,512
+0.09(+0.85%)
Dec 03, 2010
10.77
10.83
10.75
10.79
359,849,760
-0.02(-0.22%)
Dec 02, 2010
10.79
10.84
10.70
10.81
486,571,936
+0.06(+0.55%)
Dec 01, 2010
10.71
10.80
10.70
10.75
482,973,760
+0.18(+1.69%)
Nov 30, 2010
10.65
10.68
10.56
10.57
526,615,872
-0.19(-1.80%)
Nov 29, 2010
10.72
10.79
10.58
10.77
467,849,120
+0.06(+0.59%)
Nov 26, 2010
10.66
10.80
10.63
10.70
249,883,696
+0.01(+0.07%)
Nov 24, 2010
10.60
10.70
10.70
10.70
435,424,416
+0.21(+1.96%)
Nov 23, 2010
10.55
10.59
10.42
10.49
544,628,672
-0.16(-1.48%)
Nov 22, 2010
10.42
10.65
10.39
10.65
411,883,584
+0.23(+2.16%)
Nov 19, 2010
10.46
10.48
10.37
10.42
404,492,448
-0.06(-0.55%)
Nov 18, 2010
10.37
10.52
10.35
10.48
518,153,728
+0.27(+2.64%)
Nov 17, 2010
10.23
10.33
10.12
10.21
503,413,216
-0.04(-0.36%)
Nov 16, 2010
10.39
10.45
10.17
10.25
691,142,144
-0.19(-1.77%)
Nov 15, 2010
10.48
10.55
10.41
10.43
423,380,960
-0.03(-0.32%)
Nov 12, 2010
10.74
10.75
10.32
10.47
836,480,064
-0.29(-2.72%)
Nov 11, 2010
10.70
10.82
10.68
10.76
379,401,984
-0.05(-0.43%)
Nov 10, 2010
10.76
10.83
10.65
10.81
401,942,208
+0.07(+0.62%)
Nov 09, 2010
10.91
10.92
10.69
10.74
402,427,104
-0.09(-0.80%)
Nov 08, 2010
10.78
10.87
10.76
10.83
294,628,448
+0.05(+0.47%)
Nov 05, 2010
10.81
10.86
10.76
10.78
379,697,888
-0.04(-0.36%)
Nov 04, 2010
10.72
10.88
10.70
10.81
673,409,024
+0.19(+1.75%)
Nov 03, 2010
10.58
10.63
10.48
10.63
533,317,408
+0.12(+1.11%)
Nov 02, 2010
10.43
10.54
10.43
10.51
453,579,392
+0.18(+1.70%)
Nov 01, 2010
10.27
10.38
10.27
10.34
443,905,344
+0.11(+1.06%)
Oct 29, 2010
10.34
10.39
10.22
10.23
452,489,376
-0.14(-1.40%)
Oct 28, 2010
10.46
10.47
10.22
10.37
576,884,224
-0.09(-0.84%)
Oct 27, 2010
10.45
10.53
10.38
10.46
415,086,272
-0.03(-0.33%)
Oct 25, 2010
10.50
10.59
10.48
10.49
404,623,424
+0.05(+0.45%)
Oct 22, 2010
10.50
10.54
10.41
10.45
391,808,544
-0.07(-0.66%)
Oct 21, 2010
10.61
10.69
10.42
10.52
575,693,760
-0.03(-0.33%)
Oct 20, 2010
10.50
10.68
10.43
10.55
755,564,544
+0.04(+0.34%)
Oct 19, 2010
10.31
10.66
10.19
10.52
1,292,399,104
-0.29(-2.68%)
Oct 18, 2010
10.82
10.84
10.68
10.81
1,151,099,008
+0.11(+1.04%)
Oct 15, 2010
10.45
10.70
10.36
10.69
969,279,040
+0.42(+4.11%)
Oct 14, 2010
10.25
10.28
10.21
10.27
456,176,992
+0.07(+0.72%)
Oct 13, 2010
10.20
10.26
10.19
10.20
653,903,680
+0.05(+0.54%)
Oct 12, 2010
10.04
10.18
9.939
10.14
585,875,328
+0.11(+1.08%)
Oct 11, 2010
10.02
10.10
10.01
10.04
448,757,696
+0.04(+0.44%)
Oct 08, 2010
9.912
10.01
9.854
9.992
692,019,904
+0.16(+1.68%)
Oct 07, 2010
9.865
9.870
9.749
9.828
428,474,592
+0.00(+0.01%)
Oct 06, 2010
9.840
9.922
9.693
9.826
703,791,808
+0.01(+0.09%)
Oct 05, 2010
9.582
9.835
9.576
9.818
526,427,872
+0.35(+3.70%)
Oct 04, 2010
9.569
9.613
9.438
9.468
457,085,696
-0.13(-1.37%)
Oct 01, 2010
9.723
9.738
9.560
9.600
471,300,416
-0.04(-0.43%)
Sep 30, 2010
9.820
9.854
9.557
9.642
707,251,136
-0.12(-1.26%)
Sep 29, 2010
9.760
9.848
9.718
9.765
493,236,928
+0.02(+0.18%)
Sep 28, 2010
9.914
9.914
9.344
9.747
1,087,327,232
-0.15(-1.48%)
Sep 27, 2010
9.989
10.01
9.888
9.894
507,394,368
-0.04(-0.40%)
Sep 24, 2010
9.925
9.974
9.873
9.933
682,648,640
+0.12(+1.18%)
Sep 23, 2010
9.729
9.948
9.718
9.817
825,304,512
+0.04(+0.41%)
Sep 22, 2010
9.606
9.785
9.596
9.778
614,748,288
+0.14(+1.40%)
Sep 21, 2010
9.645
9.764
9.609
9.642
702,330,368
+0.02(+0.19%)
Sep 20, 2010
9.381
9.643
9.373
9.624
692,441,920
+0.27(+2.85%)
Sep 17, 2010
9.436
9.445
9.299
9.357
666,869,696
+0.17(+1.91%)
Sep 15, 2010
9.112
9.187
9.101
9.182
449,481,696
+0.07(+0.81%)
Sep 14, 2010
9.046
9.146
9.022
9.109
427,945,568
+0.03(+0.38%)
Sep 13, 2010
9.032
9.116
9.030
9.074
408,284,640
+0.12(+1.38%)
Sep 10, 2010
8.943
8.988
8.882
8.951
407,559,552
+0.01(+0.13%)
Sep 09, 2010
9.006
9.056
8.934
8.939
460,380,992
+0.01(+0.06%)
Sep 08, 2010
8.827
8.984
8.804
8.934
552,962,112
+0.17(+1.98%)
Sep 07, 2010
8.720
8.819
8.707
8.760
360,084,800
-0.03(-0.37%)
Sep 03, 2010
8.668
8.793
8.648
8.793
547,378,560
+0.22(+2.62%)
Sep 02, 2010
8.538
8.569
8.446
8.569
435,978,496
+0.06(+0.74%)
Sep 01, 2010
8.409
8.544
8.368
8.506
731,701,120
+0.25(+2.97%)
Aug 31, 2010
8.218
8.310
8.167
8.260
441,692,992
+0.02(+0.25%)
Aug 30, 2010
8.181
8.350
8.178
8.240
402,342,720
+0.03(+0.36%)
Aug 27, 2010
8.215
8.244
8.004
8.210
576,595,968
+0.05(+0.56%)
Aug 26, 2010
8.340
8.350
8.164
8.165
489,806,784
-0.09(-1.07%)
Aug 25, 2010
8.088
8.291
8.060
8.253
626,429,376
+0.10(+1.23%)
Aug 24, 2010
8.246
8.257
8.109
8.153
631,625,344
-0.20(-2.39%)
Aug 23, 2010
8.556
8.563
8.333
8.352
434,648,576
-0.13(-1.54%)
Aug 20, 2010
8.474
8.628
8.461
8.483
403,846,720
-0.01(-0.10%)
Aug 19, 2010
8.591
8.613
8.450
8.491
448,124,352
-0.11(-1.26%)
Aug 18, 2010
8.575
8.654
8.549
8.599
355,778,592
+0.04(+0.44%)
Aug 17, 2010
8.498
8.652
8.468
8.562
443,903,456
+0.15(+1.75%)
Aug 16, 2010
8.413
8.495
8.380
8.415
334,062,272
-0.05(-0.59%)
Aug 13, 2010
8.551
8.559
8.464
8.464
372,985,280
-0.09(-1.07%)
Aug 12, 2010
8.382
8.600
8.363
8.556
561,717,312
+0.05(+0.64%)
Aug 11, 2010
8.678
8.688
8.488
8.501
650,488,896
-0.31(-3.55%)
Aug 10, 2010
8.830
8.850
8.751
8.815
474,638,336
-0.08(-0.89%)
Aug 09, 2010
8.885
8.908
8.820
8.894
318,295,008
+0.06(+0.64%)
Aug 06, 2010
8.827
8.885
8.754
8.838
467,734,656
-0.05(-0.61%)
Aug 05, 2010
8.893
8.943
8.853
8.892
303,859,328
-0.04(-0.49%)
Aug 04, 2010
8.931
8.980
8.845
8.936
441,838,688
+0.04(+0.40%)
Aug 03, 2010
8.869
8.945
8.815
8.900
438,039,168
+0.00(+0.03%)
Aug 02, 2010
8.850
8.923
8.822
8.898
448,476,064
+0.16(+1.79%)
Jul 30, 2010
8.695
8.824
8.661
8.741
471,353,056
-0.03(-0.33%)
Jul 29, 2010
8.859
8.925
8.702
8.770
676,433,344
-0.10(-1.09%)
Jul 28, 2010
8.959
9.038
8.843
8.867
545,990,592
-0.11(-1.18%)
Jul 27, 2010
8.864
8.998
8.845
8.973
614,130,816
+0.16(+1.85%)
Jul 26, 2010
8.835
8.838
8.757
8.810
441,513,376
-0.02(-0.25%)
Jul 23, 2010
8.736
8.848
8.708
8.833
560,620,288
+0.03(+0.35%)
Jul 22, 2010
8.756
8.835
8.675
8.801
677,745,984
+0.16(+1.88%)
Jul 21, 2010
9.008
9.010
8.631
8.639
1,245,503,488
+0.08(+0.93%)
Jul 20, 2010
8.254
8.593
8.155
8.559
1,122,700,032
+0.21(+2.57%)
Jul 19, 2010
8.491
8.491
8.141
8.345
1,076,051,840
-0.15(-1.73%)
Jul 16, 2010
8.603
8.664
8.441
8.491
1,092,950,400
-0.05(-0.62%)
Jul 15, 2010
8.435
8.732
8.403
8.544
865,048,832
-0.04(-0.51%)
Jul 14, 2010
8.474
8.692
8.461
8.588
853,442,176
+0.03(+0.37%)
Jul 13, 2010
8.710
8.712
8.374
8.556
1,250,027,904
-0.19(-2.13%)
Jul 12, 2010
8.785
8.898
8.660
8.742
590,917,248
-0.08(-0.90%)
Jul 09, 2010
8.729
8.831
8.670
8.822
455,711,520
+0.05(+0.59%)
Jul 08, 2010
8.919
8.933
8.661
8.770
774,934,976
-0.02(-0.22%)
Jul 07, 2010
8.511
8.793
8.486
8.789
686,974,528
+0.34(+4.04%)
Jul 06, 2010
8.529
8.590
8.364
8.448
645,984,064
+0.06(+0.68%)
Jul 02, 2010
8.511
8.526
8.264
8.391
729,957,120
-0.05(-0.62%)
Jul 01, 2010
8.641
8.658
8.264
8.443
1,074,638,848
-0.10(-1.21%)
Jun 30, 2010
8.723
8.766
8.495
8.547
776,237,568
-0.16(-1.81%)
Jun 29, 2010
8.975
8.984
8.641
8.704
1,190,195,968
-0.36(-3.95%)
Jun 25, 2010
9.176
9.184
9.032
9.062
578,019,904
-0.08(-0.85%)
Jun 24, 2010
9.208
9.283
9.110
9.140
750,801,152
-0.07(-0.73%)
Jun 23, 2010
9.330
9.333
9.103
9.207
807,105,984
-0.10(-1.05%)
Jun 22, 2010
9.248
9.377
9.225
9.305
752,553,408
+0.13(+1.36%)
Jun 21, 2010
9.436
9.481
9.131
9.180
815,359,040
-0.13(-1.42%)
Jun 18, 2010
9.251
9.344
9.223
9.313
824,680,832
+0.07(+0.81%)
Jun 17, 2010
9.195
9.273
9.157
9.238
916,281,728
+0.16(+1.73%)
Jun 16, 2010
8.872
9.098
8.856
9.081
822,773,056
+0.26(+2.91%)
Jun 15, 2010
8.686
8.830
8.682
8.824
613,685,504
+0.18(+2.13%)
Jun 14, 2010
8.697
8.806
8.631
8.640
632,997,824
+0.03(+0.30%)
Jun 11, 2010
8.435
8.626
8.405
8.614
572,560,448
+0.10(+1.20%)
Jun 10, 2010
8.320
8.528
8.230
8.512
815,019,840
+0.25(+3.01%)
Jun 09, 2010
8.545
8.559
8.240
8.264
897,002,112
-0.21(-2.46%)
Jun 08, 2010
8.605
8.624
8.347
8.472
1,050,992,960
-0.05(-0.64%)
Jun 07, 2010
8.777
8.806
8.514
8.527
931,457,024
-0.17(-1.96%)
Jun 04, 2010
8.774
8.899
8.652
8.698
797,166,208
-0.24(-2.72%)
Jun 03, 2010
9.011
9.023
8.849
8.941
682,873,600
-0.03(-0.31%)
Jun 02, 2010
8.989
8.998
8.846
8.969
722,621,632
+0.11(+1.20%)
Jun 01, 2010
8.824
9.036
8.799
8.863
919,657,408
+0.13(+1.54%)
May 28, 2010
8.609
8.814
8.609
8.729
857,256,384
+0.12(+1.39%)
May 27, 2010
8.515
8.627
8.465
8.609
698,238,144
+0.31(+3.79%)
May 26, 2010
8.498
8.567
8.282
8.295
893,116,288
-0.04(-0.45%)
May 25, 2010
8.133
8.385
8.059
8.332
1,100,292,992
-0.05(-0.62%)
May 24, 2010
8.402
8.525
8.368
8.385
791,942,272
+0.15(+1.83%)
May 21, 2010
7.911
8.308
7.861
8.234
1,286,397,056
+0.15(+1.92%)
May 20, 2010
8.047
8.286
8.026
8.079
1,346,061,440
-0.36(-4.26%)
May 19, 2010
8.478
8.594
8.320
8.438
1,077,148,032
-0.14(-1.59%)
May 18, 2010
8.732
8.785
8.504
8.575
820,874,752
-0.06(-0.73%)
May 17, 2010
8.655
8.705
8.417
8.638
801,110,912
+0.01(+0.16%)
May 14, 2010
8.670
8.715
8.478
8.625
799,398,336
-0.15(-1.76%)
May 13, 2010
8.944
9.005
8.712
8.779
629,519,552
-0.13(-1.42%)
May 12, 2010
8.809
8.941
8.790
8.906
687,112,640
+0.19(+2.17%)
May 11, 2010
8.804
8.831
8.512
8.716
892,420,544
+0.09(+1.00%)
May 10, 2010
8.597
8.653
8.445
8.630
1,032,486,656
+0.62(+7.69%)
May 07, 2010
8.281
8.378
7.652
8.014
1,761,591,040
-0.35(-4.22%)
May 06, 2010
8.625
8.775
6.770
8.367
1,344,682,624
-0.33(-3.80%)
May 05, 2010
8.586
8.771
8.452
8.698
927,331,584
-0.09(-1.04%)
May 04, 2010
8.933
8.946
8.724
8.790
759,885,824
-0.26(-2.88%)
May 03, 2010
8.965
9.102
8.932
9.050
476,771,200
+0.18(+2.01%)
Apr 30, 2010
9.151
9.194
8.869
8.872
570,159,680
-0.26(-2.81%)
Apr 29, 2010
8.937
9.174
8.903
9.128
586,920,832
+0.24(+2.69%)
Apr 28, 2010
8.945
8.971
8.713
8.889
796,416,192
-0.01(-0.17%)
Apr 27, 2010
9.082
9.101
8.852
8.904
745,128,064
-0.25(-2.77%)
Apr 26, 2010
9.238
9.258
9.113
9.157
503,136,160
-0.05(-0.49%)
Apr 23, 2010
9.106
9.248
9.072
9.203
837,644,160
+0.15(+1.64%)
Apr 22, 2010
8.775
9.064
8.706
9.054
833,120,384
+0.25(+2.80%)
Apr 21, 2010
8.794
8.843
8.690
8.808
1,031,865,344
+0.50(+5.98%)
Apr 20, 2010
8.445
8.469
8.255
8.311
766,927,168
-0.08(-1.00%)
Apr 19, 2010
8.394
8.423
8.215
8.395
595,401,984
-0.01(-0.13%)
Apr 16, 2010
8.446
8.534
8.310
8.406
788,865,024
-0.05(-0.61%)
Apr 15, 2010
8.351
8.462
8.342
8.458
395,233,152
+0.11(+1.31%)
Apr 14, 2010
8.334
8.352
8.293
8.348
424,249,888
+0.11(+1.34%)
Apr 13, 2010
8.218
8.250
8.193
8.238
321,005,184
+0.00(+0.06%)
Apr 12, 2010
8.230
8.259
8.217
8.233
350,028,000
+0.02(+0.21%)
Apr 09, 2010
8.204
8.219
8.171
8.216
351,245,216
+0.06(+0.77%)
Apr 08, 2010
8.170
8.207
8.088
8.153
601,947,776
-0.02(-0.27%)
Apr 07, 2010
8.146
8.220
8.110
8.175
659,949,440
+0.04(+0.44%)
Apr 06, 2010
8.094
8.163
8.053
8.139
469,018,144
+0.04(+0.44%)
Apr 05, 2010
7.984
8.104
7.977
8.104
716,579,456
+0.09(+1.07%)
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.