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
Micron Technology
(NQ:
MU
)
89.42
+0.17 (+0.19%)
Streaming Delayed Price
Updated: 11:04 AM EDT, Sep 20, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 30, 2012
8.370
8.380
7.929
7.943
51,919,332
-0.32(-3.86%)
Mar 29, 2012
8.449
8.596
8.252
8.262
46,754,376
-0.22(-2.55%)
Mar 28, 2012
8.351
8.586
8.294
8.478
35,799,084
+0.06(+0.76%)
Mar 27, 2012
8.174
8.488
8.154
8.414
40,195,024
+0.32(+3.94%)
Mar 26, 2012
8.262
8.282
7.958
8.095
36,260,172
-0.15(-1.79%)
Mar 23, 2012
8.331
8.449
8.095
8.243
48,728,852
-0.30(-3.56%)
Mar 22, 2012
8.566
8.606
8.321
8.547
33,986,288
-0.03(-0.34%)
Mar 21, 2012
8.576
8.812
8.547
8.576
31,363,928
+0.17(+1.98%)
Mar 20, 2012
8.419
8.468
8.292
8.409
18,523,018
-0.06(-0.70%)
Mar 19, 2012
8.596
8.635
8.449
8.468
26,719,656
-0.19(-2.15%)
Mar 16, 2012
8.704
8.723
8.508
8.655
33,712,448
-0.01(-0.11%)
Mar 15, 2012
8.468
8.719
8.302
8.665
35,316,648
+0.25(+2.91%)
Mar 14, 2012
8.517
8.684
8.360
8.419
34,620,500
+0.09(+1.06%)
Mar 13, 2012
8.086
8.341
8.046
8.331
31,782,282
+0.40(+5.07%)
Mar 12, 2012
8.105
8.145
7.860
7.929
20,266,280
-0.25(-3.00%)
Mar 09, 2012
8.007
8.203
7.968
8.174
26,038,852
+0.17(+2.08%)
Mar 08, 2012
7.978
8.086
7.860
8.007
19,153,178
+0.07(+0.87%)
Mar 07, 2012
7.889
8.095
7.693
7.938
32,668,410
+0.09(+1.12%)
Mar 06, 2012
7.816
7.889
7.634
7.850
38,205,712
-0.20(-2.44%)
Mar 05, 2012
8.400
8.429
8.017
8.046
30,742,588
-0.44(-5.15%)
Mar 02, 2012
8.576
8.743
8.449
8.483
25,260,294
-0.06(-0.75%)
Mar 01, 2012
8.429
8.674
8.370
8.547
34,368,144
+0.16(+1.87%)
Feb 29, 2012
8.900
8.930
8.351
8.390
49,269,544
-0.32(-3.72%)
Feb 28, 2012
8.635
8.988
8.606
8.714
73,227,744
+0.31(+3.74%)
Feb 27, 2012
8.194
8.625
8.154
8.400
60,999,996
+0.60(+7.67%)
Feb 24, 2012
7.742
7.919
7.703
7.801
17,626,654
+0.13(+1.66%)
Feb 23, 2012
7.880
7.880
7.595
7.674
32,222,292
-0.22(-2.74%)
Feb 22, 2012
8.056
8.086
7.860
7.889
19,751,612
-0.17(-2.07%)
Feb 21, 2012
8.272
8.302
8.007
8.056
19,126,304
-0.22(-2.61%)
Feb 17, 2012
8.282
8.419
8.184
8.272
19,281,702
-0.03(-0.35%)
Feb 16, 2012
8.223
8.341
8.145
8.302
19,106,686
+0.18(+2.17%)
Feb 15, 2012
8.243
8.390
8.115
8.125
34,082,504
-0.06(-0.72%)
Feb 14, 2012
7.772
8.203
7.772
8.184
41,927,064
+0.48(+6.24%)
Feb 13, 2012
7.870
7.870
7.556
7.703
25,267,220
-0.05(-0.70%)
Feb 10, 2012
7.938
7.958
7.654
7.757
26,691,874
-0.25(-3.12%)
Feb 09, 2012
8.046
8.046
7.840
8.007
27,958,088
-0.00(-0.06%)
Feb 08, 2012
7.791
8.076
7.742
8.012
42,917,548
+0.28(+3.68%)
Feb 07, 2012
7.585
7.772
7.556
7.728
20,631,792
+0.15(+1.94%)
Feb 06, 2012
7.556
7.732
7.536
7.580
33,251,372
-0.22(-2.83%)
Feb 03, 2012
7.732
7.821
7.595
7.801
15,469,195
+0.23(+2.98%)
Feb 02, 2012
7.585
7.664
7.536
7.575
21,056,012
+0.02(+0.26%)
Feb 01, 2012
7.595
7.693
7.458
7.556
27,412,582
+0.10(+1.38%)
Jan 31, 2012
7.458
7.536
7.379
7.453
22,242,882
+0.03(+0.46%)
Jan 30, 2012
7.203
7.448
7.153
7.418
22,166,858
+0.13(+1.75%)
Jan 27, 2012
7.330
7.477
7.203
7.291
29,677,690
-0.12(-1.59%)
Jan 26, 2012
7.624
7.654
7.310
7.409
43,048,592
-0.30(-3.94%)
Jan 25, 2012
7.850
7.889
7.639
7.713
31,539,058
-0.09(-1.13%)
Jan 24, 2012
7.703
7.821
7.620
7.801
29,795,670
+0.08(+1.08%)
Jan 23, 2012
7.644
7.909
7.624
7.718
33,810,664
+0.10(+1.35%)
Jan 20, 2012
7.683
7.831
7.536
7.615
39,420,932
-0.12(-1.52%)
Jan 19, 2012
7.585
7.791
7.536
7.732
44,761,764
+0.23(+3.01%)
Jan 18, 2012
7.114
7.605
7.075
7.507
49,844,400
+0.48(+6.84%)
Jan 17, 2012
7.163
7.242
7.006
7.026
31,238,418
-0.07(-0.97%)
Jan 13, 2012
7.085
7.153
6.957
7.095
29,783,136
-0.04(-0.55%)
Jan 12, 2012
7.085
7.183
6.987
7.134
30,597,944
+0.05(+0.69%)
Jan 11, 2012
7.134
7.153
7.009
7.085
20,596,118
-0.03(-0.41%)
Jan 10, 2012
7.261
7.301
7.075
7.114
27,180,534
-0.04(-0.55%)
Jan 09, 2012
7.095
7.203
6.987
7.153
29,239,710
+0.09(+1.25%)
Jan 06, 2012
7.036
7.183
6.918
7.065
33,637,924
+0.04(+0.56%)
Jan 05, 2012
6.830
7.193
6.771
7.026
54,490,404
+0.17(+2.43%)
Jan 04, 2012
6.575
6.918
6.476
6.859
43,848,404
+0.69(+11.13%)
Dec 30, 2011
6.153
6.251
6.128
6.172
15,550,825
+0.02(+0.32%)
Dec 29, 2011
6.064
6.182
6.025
6.153
14,139,106
+0.10(+1.62%)
Dec 28, 2011
6.143
6.211
5.947
6.054
19,734,718
-0.08(-1.28%)
Dec 27, 2011
6.231
6.280
6.084
6.133
13,707,268
-0.14(-2.27%)
Dec 23, 2011
6.368
6.418
6.133
6.275
23,941,856
+0.84(+15.43%)
Dec 21, 2011
5.780
5.789
5.417
5.436
27,034,548
-0.25(-4.32%)
Dec 20, 2011
5.485
5.711
5.475
5.682
19,343,016
+0.34(+6.34%)
Dec 19, 2011
5.593
5.632
5.338
5.343
32,209,730
-0.23(-4.14%)
Dec 16, 2011
5.485
5.593
5.407
5.574
23,539,146
+0.13(+2.34%)
Dec 15, 2011
5.426
5.475
5.377
5.446
17,502,906
+0.10(+1.83%)
Dec 14, 2011
5.534
5.623
5.211
5.348
37,698,804
-0.16(-2.85%)
Dec 13, 2011
5.691
5.839
5.466
5.505
20,900,772
-0.21(-3.61%)
Dec 12, 2011
5.613
5.736
5.525
5.711
20,377,882
-0.07(-1.19%)
Dec 09, 2011
5.731
5.878
5.682
5.780
24,444,344
+0.07(+1.20%)
Dec 08, 2011
5.858
5.986
5.672
5.711
33,200,744
-0.24(-3.96%)
Dec 07, 2011
5.515
5.966
5.456
5.947
32,111,502
+0.40(+7.26%)
Dec 06, 2011
5.642
5.662
5.397
5.544
32,315,960
-0.08(-1.40%)
Dec 05, 2011
5.760
5.780
5.574
5.623
26,515,456
-0.07(-1.21%)
Dec 02, 2011
5.878
5.897
5.574
5.691
27,862,428
-0.09(-1.53%)
Dec 01, 2011
5.848
5.868
5.642
5.780
22,557,504
-0.10(-1.67%)
Nov 30, 2011
5.750
5.907
5.662
5.878
20,085,188
+0.34(+6.21%)
Nov 29, 2011
5.525
5.642
5.456
5.534
21,213,388
+0.02(+0.36%)
Nov 28, 2011
5.642
5.750
5.446
5.515
22,692,714
+0.12(+2.18%)
Nov 25, 2011
5.554
5.750
5.358
5.397
18,612,280
-0.21(-3.68%)
Nov 23, 2011
5.917
5.927
5.564
5.603
40,482,216
-0.38(-6.39%)
Nov 22, 2011
5.947
6.241
5.897
5.986
38,827,544
+0.01(+0.16%)
Nov 21, 2011
5.966
6.045
5.750
5.976
42,184,968
-0.20(-3.18%)
Nov 18, 2011
6.241
6.408
6.035
6.172
44,450,848
-0.04(-0.63%)
Nov 17, 2011
6.781
6.869
6.162
6.211
97,902,656
-0.40(-6.08%)
Nov 16, 2011
5.348
6.712
5.348
6.614
73,452,424
+1.26(+23.44%)
Nov 15, 2011
5.211
5.603
5.157
5.358
42,699,424
+0.11(+2.06%)
Nov 14, 2011
5.299
5.328
5.122
5.250
23,381,480
-0.08(-1.47%)
Nov 11, 2011
5.161
5.338
5.161
5.328
19,657,140
+0.25(+4.83%)
Nov 10, 2011
5.397
5.446
4.965
5.083
54,084,232
-0.17(-3.18%)
Nov 09, 2011
5.613
5.613
5.230
5.250
37,424,028
-0.55(-9.48%)
Nov 08, 2011
5.780
5.848
5.642
5.799
23,606,170
+0.06(+1.03%)
Nov 07, 2011
5.701
5.799
5.583
5.740
25,294,752
-0.04(-0.68%)
Nov 04, 2011
5.564
5.839
5.475
5.780
21,208,374
+0.05(+0.86%)
Nov 03, 2011
5.407
5.760
5.260
5.731
33,110,142
+0.40(+7.55%)
Nov 02, 2011
5.299
5.426
5.240
5.328
23,001,532
+0.14(+2.65%)
Nov 01, 2011
5.289
5.358
5.191
5.191
30,776,710
-0.29(-5.37%)
Oct 31, 2011
5.662
5.682
5.466
5.485
24,150,128
-0.28(-4.93%)
Oct 28, 2011
5.574
5.789
5.544
5.770
22,228,936
+0.18(+3.16%)
Oct 27, 2011
5.593
5.652
5.385
5.593
54,878,964
+0.23(+4.30%)
Oct 26, 2011
5.426
5.505
5.112
5.363
51,059,096
-0.02(-0.46%)
Oct 25, 2011
5.505
5.534
5.377
5.387
27,038,730
-0.17(-3.00%)
Oct 24, 2011
5.348
5.574
5.348
5.554
35,110,084
+0.20(+3.66%)
Oct 21, 2011
5.564
5.740
5.299
5.358
40,053,700
-0.13(-2.33%)
Oct 20, 2011
5.417
5.534
5.269
5.485
23,886,952
+0.06(+1.09%)
Oct 19, 2011
5.632
5.736
5.407
5.426
28,068,512
-0.24(-4.16%)
Oct 18, 2011
5.358
5.691
5.299
5.662
31,959,752
+0.33(+6.16%)
Oct 17, 2011
5.525
5.574
5.309
5.333
30,203,138
-0.26(-4.65%)
Oct 14, 2011
5.485
5.593
5.338
5.593
31,919,318
+0.18(+3.26%)
Oct 13, 2011
5.014
5.475
5.004
5.417
38,276,828
+0.31(+6.15%)
Oct 12, 2011
5.181
5.201
5.083
5.103
26,074,430
+0.00(+0.00%)
Oct 11, 2011
5.063
5.191
5.019
5.103
24,277,788
+0.04(+0.78%)
Oct 10, 2011
5.112
5.181
4.995
5.063
27,468,826
+0.21(+4.24%)
Oct 07, 2011
4.847
4.936
4.749
4.857
30,249,694
-0.01(-0.20%)
Oct 06, 2011
4.818
4.906
4.681
4.867
36,668,568
+0.01(+0.20%)
Oct 05, 2011
4.416
4.887
4.278
4.857
54,152,120
+0.42(+9.51%)
Oct 04, 2011
4.121
4.435
3.896
4.435
58,698,492
+0.19(+4.39%)
Oct 03, 2011
4.867
4.936
4.239
4.249
57,778,976
-0.70(-14.09%)
Sep 30, 2011
5.338
5.397
4.916
4.946
64,744,240
-0.81(-14.14%)
Sep 29, 2011
6.015
6.084
5.505
5.760
51,035,168
-0.24(-4.01%)
Sep 28, 2011
6.378
6.378
5.986
6.000
35,546,824
-0.34(-5.34%)
Sep 27, 2011
6.555
6.614
6.290
6.339
32,685,998
-0.12(-1.82%)
Sep 26, 2011
6.555
6.565
6.251
6.457
32,273,610
-0.07(-1.05%)
Sep 23, 2011
6.280
6.643
6.182
6.525
34,819,052
+0.22(+3.42%)
Sep 22, 2011
6.162
6.368
6.104
6.310
47,220,728
-0.17(-2.65%)
Sep 21, 2011
6.751
6.810
6.476
6.481
49,730,096
-0.24(-3.58%)
Sep 20, 2011
6.790
6.957
6.712
6.722
33,373,918
-0.03(-0.44%)
Sep 19, 2011
6.839
7.104
6.673
6.751
58,316,764
-0.15(-2.13%)
Sep 16, 2011
6.957
7.026
6.810
6.898
70,014,584
-0.01(-0.14%)
Sep 15, 2011
7.212
7.281
6.771
6.908
61,859,272
-0.16(-2.22%)
Sep 14, 2011
6.820
7.212
6.800
7.065
69,739,512
+0.33(+4.96%)
Sep 13, 2011
6.751
6.820
6.633
6.732
52,159,584
+0.17(+2.62%)
Sep 12, 2011
6.182
6.584
6.162
6.560
47,597,192
+0.33(+5.28%)
Sep 09, 2011
6.074
6.584
6.074
6.231
55,203,540
+0.10(+1.68%)
Sep 08, 2011
5.917
6.506
5.888
6.128
64,204,128
+0.18(+3.05%)
Sep 07, 2011
5.711
5.956
5.711
5.947
33,284,504
+0.38(+6.88%)
Sep 06, 2011
5.181
5.593
5.181
5.564
24,562,126
+0.17(+3.09%)
Sep 02, 2011
5.495
5.515
5.348
5.397
23,169,360
-0.24(-4.18%)
Sep 01, 2011
5.829
5.947
5.632
5.632
26,129,804
-0.17(-2.88%)
Aug 31, 2011
5.956
6.005
5.721
5.799
33,932,216
-0.04(-0.67%)
Aug 30, 2011
5.907
5.976
5.740
5.839
35,182,400
-0.19(-3.17%)
Aug 29, 2011
5.848
6.045
5.799
6.030
31,459,246
+0.48(+8.57%)
Aug 26, 2011
5.328
5.731
5.279
5.554
49,532,512
+0.27(+5.20%)
Aug 25, 2011
5.220
5.436
5.211
5.279
32,162,934
+0.08(+1.51%)
Aug 24, 2011
5.525
5.554
5.083
5.201
66,061,004
-0.35(-6.36%)
Aug 23, 2011
5.220
5.554
5.171
5.554
34,448,160
+0.39(+7.60%)
Aug 22, 2011
5.309
5.417
5.122
5.161
35,666,468
+0.01(+0.19%)
Aug 19, 2011
5.397
5.554
5.103
5.152
50,853,764
-0.38(-6.91%)
Aug 18, 2011
5.770
5.780
5.495
5.534
46,408,156
-0.46(-7.69%)
Aug 17, 2011
6.231
6.285
5.951
5.996
30,232,932
-0.18(-2.86%)
Aug 16, 2011
6.290
6.349
6.074
6.172
20,452,690
-0.19(-2.93%)
Aug 15, 2011
6.153
6.359
6.064
6.359
23,745,868
+0.29(+4.85%)
Aug 12, 2011
6.290
6.418
6.045
6.064
29,842,430
-0.19(-2.98%)
Aug 11, 2011
5.672
6.378
5.672
6.251
58,482,388
+0.64(+11.36%)
Aug 10, 2011
5.868
5.927
5.603
5.613
58,619,628
-0.46(-7.59%)
Aug 09, 2011
6.020
6.084
5.652
6.074
45,496,956
+0.47(+8.41%)
Aug 08, 2011
5.888
6.074
5.544
5.603
56,292,676
-0.59(-9.51%)
Aug 05, 2011
6.398
6.625
5.976
6.192
56,741,964
-0.09(-1.41%)
Aug 04, 2011
6.682
6.727
6.251
6.280
51,680,700
-0.58(-8.44%)
Aug 03, 2011
6.938
6.987
6.565
6.859
54,035,452
-0.05(-0.71%)
Aug 02, 2011
7.183
7.242
6.889
6.908
36,558,968
-0.36(-4.99%)
Aug 01, 2011
7.428
7.448
7.065
7.271
38,773,060
+0.04(+0.54%)
Jul 29, 2011
7.163
7.389
7.085
7.232
45,749,988
-0.05(-0.67%)
Jul 28, 2011
7.340
7.418
7.173
7.281
32,278,000
-0.01(-0.13%)
Jul 27, 2011
7.654
7.654
7.242
7.291
46,249,656
-0.42(-5.41%)
Jul 26, 2011
7.703
7.840
7.654
7.708
21,998,196
-0.03(-0.44%)
Jul 25, 2011
7.752
7.811
7.615
7.742
25,558,972
-0.20(-2.47%)
Jul 22, 2011
7.845
8.046
7.546
7.938
47,923,312
+0.44(+5.82%)
Jul 21, 2011
7.546
7.605
7.350
7.502
83,756,944
+0.04(+0.59%)
Jul 20, 2011
7.389
7.458
7.261
7.458
29,968,838
+0.08(+1.06%)
Jul 19, 2011
7.144
7.389
7.144
7.379
29,730,864
+0.28(+4.01%)
Jul 18, 2011
7.222
7.409
6.996
7.095
26,369,462
-0.18(-2.43%)
Jul 15, 2011
7.232
7.310
7.124
7.271
24,078,912
+0.12(+1.65%)
Jul 14, 2011
7.379
7.448
7.095
7.153
32,381,218
-0.20(-2.67%)
Jul 13, 2011
7.261
7.615
7.232
7.350
30,994,544
+0.18(+2.46%)
Jul 12, 2011
7.252
7.310
7.075
7.173
29,313,390
-0.18(-2.40%)
Jul 11, 2011
7.409
7.556
7.310
7.350
22,728,254
-0.19(-2.47%)
Jul 08, 2011
7.546
7.644
7.467
7.536
20,850,160
-0.14(-1.79%)
Jul 07, 2011
7.487
7.742
7.467
7.674
23,835,010
+0.26(+3.44%)
Jul 06, 2011
7.585
7.595
7.340
7.418
25,016,524
-0.22(-2.83%)
Jul 05, 2011
7.732
7.840
7.546
7.634
32,820,620
-0.05(-0.64%)
Jul 01, 2011
7.320
7.703
7.232
7.683
31,226,222
+0.34(+4.68%)
Jun 30, 2011
7.389
7.467
7.301
7.340
38,686,920
+0.01(+0.13%)
Jun 29, 2011
7.232
7.448
7.173
7.330
38,774,316
+0.12(+1.63%)
Jun 28, 2011
7.203
7.242
7.124
7.212
29,394,366
+0.01(+0.14%)
Jun 27, 2011
7.114
7.271
7.065
7.203
35,135,696
+0.13(+1.80%)
Jun 24, 2011
7.575
7.624
7.062
7.075
120,074,032
-1.20(-14.47%)
Jun 23, 2011
7.899
8.292
7.791
8.272
56,944,884
+0.26(+3.18%)
Jun 22, 2011
7.997
8.164
7.948
8.017
29,630,774
+0.03(+0.37%)
Jun 21, 2011
7.850
8.027
7.703
7.988
35,927,648
+0.23(+2.91%)
Jun 20, 2011
7.772
7.958
7.661
7.762
33,564,620
+0.08(+1.02%)
Jun 17, 2011
7.840
7.860
7.498
7.683
43,988,776
-0.03(-0.45%)
Jun 16, 2011
7.968
7.978
7.664
7.718
55,533,448
-0.20(-2.54%)
Jun 15, 2011
8.174
8.205
7.899
7.919
44,866,848
-0.32(-3.93%)
Jun 14, 2011
8.243
8.400
8.046
8.243
36,603,736
+0.11(+1.33%)
Jun 13, 2011
8.292
8.429
8.125
8.135
35,356,696
-0.15(-1.78%)
Jun 10, 2011
8.449
8.488
8.223
8.282
47,099,396
-0.05(-0.59%)
Jun 09, 2011
8.370
8.488
8.164
8.331
41,951,008
-0.01(-0.12%)
Jun 08, 2011
8.684
8.704
8.331
8.341
57,173,004
-0.44(-5.03%)
Jun 07, 2011
8.959
8.969
8.743
8.782
43,292,536
-0.09(-1.00%)
Jun 06, 2011
9.125
9.253
8.851
8.871
50,054,112
-0.12(-1.31%)
Jun 03, 2011
9.077
9.199
8.979
8.988
32,660,348
-0.45(-4.78%)
May 24, 2011
9.646
9.656
9.420
9.440
23,628,468
-0.09(-0.93%)
May 23, 2011
9.626
9.646
9.391
9.528
28,123,700
-0.28(-2.90%)
May 20, 2011
9.911
9.980
9.744
9.813
22,181,300
-0.17(-1.67%)
May 19, 2011
9.930
10.02
9.764
9.980
35,434,540
+0.11(+1.09%)
May 18, 2011
9.842
9.911
9.607
9.872
38,196,080
+0.12(+1.21%)
May 17, 2011
10.22
10.29
9.607
9.754
76,290,672
-0.60(-5.78%)
May 16, 2011
10.19
10.67
10.13
10.35
39,398,236
+0.15(+1.44%)
May 13, 2011
10.46
10.47
10.17
10.21
31,130,504
-0.26(-2.44%)
May 12, 2011
10.20
10.52
10.04
10.46
31,298,364
+0.25(+2.40%)
May 11, 2011
10.49
10.73
10.19
10.21
41,438,292
-0.22(-2.07%)
May 10, 2011
10.30
10.50
10.19
10.43
24,857,100
+0.17(+1.63%)
May 09, 2011
10.62
10.66
10.06
10.26
50,610,004
-0.40(-3.77%)
May 06, 2011
10.89
10.92
10.67
10.67
23,099,184
-0.04(-0.37%)
May 05, 2011
10.47
10.86
10.40
10.71
35,977,788
+0.17(+1.58%)
May 04, 2011
10.67
10.77
10.40
10.54
30,132,882
-0.16(-1.47%)
May 03, 2011
10.99
11.02
10.60
10.70
37,670,876
-0.33(-3.03%)
May 02, 2011
11.06
11.20
10.94
11.03
21,997,488
-0.08(-0.71%)
Apr 29, 2011
11.24
11.24
10.94
11.11
37,371,540
-0.16(-1.39%)
Apr 28, 2011
11.48
11.55
11.06
11.27
38,105,420
-0.31(-2.67%)
Apr 27, 2011
11.38
11.61
11.35
11.57
30,314,574
+0.18(+1.59%)
Apr 26, 2011
11.15
11.43
11.10
11.39
27,878,974
+0.27(+2.47%)
Apr 25, 2011
11.26
11.27
11.04
11.12
20,837,366
-0.19(-1.65%)
Apr 21, 2011
11.26
11.50
11.03
11.30
44,336,512
+0.13(+1.14%)
Apr 20, 2011
10.70
11.19
10.69
11.18
53,592,904
+0.85(+8.27%)
Apr 19, 2011
10.24
10.38
10.13
10.32
20,903,476
+0.10(+0.96%)
Apr 18, 2011
10.35
10.41
10.07
10.22
23,547,906
-0.32(-3.07%)
Apr 15, 2011
10.40
10.60
10.30
10.55
26,060,014
+0.10(+0.94%)
Apr 14, 2011
10.25
10.47
10.17
10.45
26,363,478
+0.03(+0.28%)
Apr 13, 2011
10.43
10.56
10.28
10.42
31,766,788
+0.09(+0.85%)
Apr 12, 2011
10.35
10.39
10.11
10.33
45,926,944
-0.21(-1.95%)
Apr 11, 2011
10.88
10.92
10.49
10.54
29,220,404
-0.32(-2.98%)
Apr 08, 2011
10.98
11.07
10.77
10.86
25,758,260
-0.07(-0.63%)
Apr 07, 2011
11.02
11.09
10.79
10.93
29,086,696
-0.10(-0.89%)
Apr 06, 2011
10.86
11.05
10.80
11.03
24,564,122
+0.22(+2.04%)
Apr 05, 2011
11.08
11.14
10.74
10.81
41,858,528
-0.17(-1.56%)
Apr 04, 2011
11.09
11.12
10.86
10.98
22,918,020
-0.11(-0.97%)
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.