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
)
228.87
UNCHANGED
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 28, 2006
2.357
2.423
2.351
2.392
798,967,104
+0.04(+1.49%)
Apr 27, 2006
2.301
2.374
2.289
2.357
889,186,496
+0.04(+1.78%)
Apr 26, 2006
2.265
2.320
2.256
2.316
747,183,296
+0.07(+2.99%)
Apr 25, 2006
2.241
2.263
2.228
2.248
555,999,808
+0.01(+0.56%)
Apr 24, 2006
2.272
2.274
2.226
2.236
743,245,440
-0.04(-1.85%)
Apr 21, 2006
2.317
2.332
2.259
2.278
829,436,416
-0.02(-0.87%)
Apr 20, 2006
2.362
2.379
2.249
2.298
1,752,236,928
+0.07(+3.02%)
Apr 19, 2006
2.271
2.277
2.225
2.231
1,143,297,920
-0.02(-0.86%)
Apr 18, 2006
2.210
2.259
2.202
2.250
835,513,024
+0.05(+2.17%)
Apr 17, 2006
2.260
2.271
2.187
2.202
759,102,720
-0.06(-2.49%)
Apr 13, 2006
2.254
2.292
2.236
2.259
772,297,024
-0.01(-0.36%)
Apr 12, 2006
2.310
2.317
2.253
2.267
777,895,488
-0.04(-1.88%)
Apr 11, 2006
2.344
2.355
2.279
2.310
987,324,352
-0.02(-0.99%)
Apr 10, 2006
2.388
2.410
2.326
2.333
949,982,272
-0.04(-1.60%)
Apr 07, 2006
2.410
2.420
2.327
2.371
1,624,237,056
-0.05(-2.04%)
Apr 06, 2006
2.321
2.448
2.317
2.421
2,799,870,720
+0.14(+6.00%)
Apr 05, 2006
2.199
2.284
2.180
2.284
2,348,466,688
+0.21(+9.87%)
Apr 04, 2006
2.102
2.114
2.074
2.079
979,514,176
-0.08(-3.91%)
Apr 03, 2006
2.163
2.179
2.127
2.163
852,197,056
+0.03(+1.50%)
Mar 31, 2006
2.149
2.161
2.115
2.131
856,803,904
-0.00(-0.05%)
Mar 30, 2006
2.135
2.151
2.091
2.132
1,461,809,024
+0.01(+0.67%)
Mar 29, 2006
2.009
2.124
1.960
2.118
2,467,068,672
+0.12(+6.17%)
Mar 28, 2006
2.026
2.044
1.979
1.995
1,440,300,416
-0.03(-1.34%)
Mar 27, 2006
2.051
2.086
2.018
2.022
1,165,277,824
-0.02(-0.75%)
Mar 24, 2006
2.047
2.071
2.006
2.037
1,126,869,376
-0.01(-0.33%)
Mar 23, 2006
2.101
2.103
2.026
2.044
1,502,523,392
-0.05(-2.45%)
Mar 22, 2006
2.112
2.149
2.082
2.096
1,415,185,152
-0.00(-0.23%)
Mar 21, 2006
2.185
2.186
2.086
2.100
1,413,625,216
-0.07(-3.41%)
Mar 20, 2006
2.215
2.224
2.170
2.174
636,380,672
-0.02(-1.04%)
Mar 17, 2006
2.200
2.227
2.178
2.197
854,593,344
+0.01(+0.54%)
Mar 16, 2006
2.272
2.273
2.185
2.185
788,003,584
-0.07(-2.90%)
Mar 15, 2006
2.301
2.312
2.226
2.250
937,809,024
-0.04(-1.62%)
Mar 14, 2006
2.235
2.287
2.226
2.287
674,967,552
+0.06(+2.50%)
Mar 13, 2006
2.210
2.252
2.202
2.232
905,338,880
+0.08(+3.94%)
Mar 10, 2006
2.175
2.191
2.122
2.147
1,096,431,360
-0.03(-1.16%)
Mar 09, 2006
2.242
2.259
2.168
2.172
840,274,944
-0.06(-2.64%)
Mar 08, 2006
2.252
2.283
2.221
2.231
686,672,896
-0.02(-0.98%)
Mar 07, 2006
2.234
2.273
2.211
2.253
917,448,640
+0.04(+1.61%)
Mar 06, 2006
2.300
2.301
2.207
2.217
891,288,256
-0.08(-3.63%)
Mar 03, 2006
2.358
2.376
2.295
2.301
775,347,968
-0.06(-2.72%)
Mar 02, 2006
2.344
2.378
2.333
2.365
657,333,120
+0.02(+0.74%)
Mar 01, 2006
2.344
2.361
2.311
2.348
802,861,568
+0.02(+0.89%)
Feb 28, 2006
2.412
2.460
2.314
2.327
1,331,995,008
-0.08(-3.52%)
Feb 27, 2006
2.446
2.451
2.401
2.412
831,669,440
-0.02(-0.66%)
Feb 24, 2006
2.451
2.477
2.419
2.428
562,068,096
-0.01(-0.40%)
Feb 23, 2006
2.439
2.480
2.427
2.438
900,707,200
+0.01(+0.60%)
Feb 22, 2006
2.345
2.435
2.311
2.423
1,028,299,200
+0.08(+3.24%)
Feb 21, 2006
2.399
2.406
2.334
2.347
819,480,128
-0.04(-1.72%)
Feb 17, 2006
2.389
2.409
2.365
2.388
605,337,856
-0.01(-0.40%)
Feb 16, 2006
2.376
2.413
2.361
2.398
1,002,646,592
+0.05(+1.95%)
Feb 15, 2006
2.284
2.366
2.268
2.352
1,219,061,376
+0.05(+2.33%)
Feb 14, 2006
2.212
2.314
2.209
2.299
1,220,318,336
+0.10(+4.54%)
Feb 13, 2006
2.264
2.268
2.196
2.199
928,621,248
-0.09(-3.86%)
Feb 10, 2006
2.215
2.299
2.137
2.287
1,850,136,704
+0.08(+3.63%)
Feb 09, 2006
2.348
2.352
2.193
2.207
1,208,520,064
-0.13(-5.61%)
Feb 08, 2006
2.327
2.347
2.243
2.338
1,001,869,632
+0.04(+1.79%)
Feb 07, 2006
2.320
2.361
2.266
2.297
1,459,899,136
+0.01(+0.45%)
Feb 06, 2006
2.447
2.464
2.268
2.287
1,736,150,784
-0.15(-6.33%)
Feb 03, 2006
2.455
2.473
2.414
2.441
727,475,200
-0.01(-0.35%)
Feb 02, 2006
2.552
2.561
2.448
2.450
743,440,000
-0.11(-4.40%)
Feb 01, 2006
2.547
2.598
2.536
2.563
547,854,656
-0.00(-0.12%)
Jan 31, 2006
2.565
2.594
2.506
2.566
960,089,280
+0.02(+0.68%)
Jan 30, 2006
2.420
2.603
2.408
2.548
1,469,107,200
+0.10(+4.12%)
Jan 27, 2006
2.479
2.501
2.416
2.448
1,002,635,840
-0.01(-0.42%)
Jan 26, 2006
2.532
2.563
2.444
2.458
1,242,202,112
-0.06(-2.52%)
Jan 25, 2006
2.630
2.633
2.489
2.521
1,340,975,232
-0.06(-2.42%)
Jan 24, 2006
2.676
2.699
2.575
2.584
1,200,760,576
-0.06(-2.10%)
Jan 23, 2006
2.595
2.703
2.582
2.639
1,113,847,552
+0.05(+2.08%)
Jan 20, 2006
2.694
2.720
2.577
2.585
1,196,416,128
-0.10(-3.73%)
Jan 19, 2006
2.761
2.775
2.676
2.686
1,782,956,416
-0.12(-4.19%)
Jan 18, 2006
2.823
2.856
2.781
2.803
1,271,046,528
-0.08(-2.62%)
Jan 17, 2006
2.912
2.935
2.850
2.878
879,187,200
-0.03(-1.03%)
Jan 13, 2006
2.888
2.923
2.875
2.908
816,196,736
+0.04(+1.54%)
Jan 12, 2006
2.887
2.936
2.841
2.864
1,346,202,112
+0.01(+0.47%)
Jan 11, 2006
2.849
2.881
2.806
2.851
1,570,219,008
+0.10(+3.76%)
Jan 10, 2006
2.579
2.783
2.577
2.748
2,396,515,584
+0.16(+6.32%)
Jan 09, 2006
2.607
2.623
2.574
2.584
709,849,984
-0.01(-0.33%)
Jan 06, 2006
2.557
2.606
2.533
2.593
740,485,248
+0.07(+2.58%)
Jan 05, 2006
2.543
2.545
2.506
2.527
472,487,264
-0.02(-0.79%)
Jan 04, 2006
2.553
2.582
2.531
2.547
652,604,416
+0.01(+0.29%)
Jan 03, 2006
2.458
2.540
2.455
2.540
848,523,904
+0.10(+3.98%)
Dec 30, 2005
2.409
2.461
2.390
2.443
656,185,280
+0.01(+0.62%)
Dec 29, 2005
2.500
2.508
2.427
2.428
515,096,992
-0.07(-2.88%)
Dec 28, 2005
2.526
2.540
2.491
2.500
419,098,400
-0.02(-0.89%)
Dec 27, 2005
2.514
2.555
2.513
2.522
621,065,024
+0.03(+1.20%)
Dec 23, 2005
2.520
2.523
2.491
2.492
241,554,064
-0.02(-0.90%)
Dec 22, 2005
2.511
2.531
2.501
2.515
389,574,816
+0.02(+0.71%)
Dec 21, 2005
2.467
2.501
2.465
2.497
496,600,352
+0.05(+1.93%)
Dec 20, 2005
2.434
2.459
2.417
2.450
503,540,224
+0.02(+1.02%)
Dec 19, 2005
2.416
2.467
2.414
2.425
556,500,416
+0.01(+0.38%)
Dec 16, 2005
2.451
2.457
2.415
2.416
703,021,760
-0.04(-1.48%)
Dec 15, 2005
2.447
2.476
2.424
2.453
589,809,728
+0.01(+0.24%)
Dec 14, 2005
2.465
2.491
2.388
2.447
1,524,609,408
-0.10(-3.96%)
Dec 13, 2005
2.543
2.564
2.522
2.548
518,864,096
+0.00(+0.09%)
Dec 12, 2005
2.549
2.560
2.534
2.545
551,972,992
+0.02(+0.78%)
Dec 09, 2005
2.522
2.535
2.492
2.526
583,812,352
+0.01(+0.34%)
Dec 08, 2005
2.487
2.520
2.467
2.517
830,717,504
+0.00(+0.18%)
Dec 07, 2005
2.522
2.530
2.485
2.513
711,566,848
-0.00(-0.14%)
Dec 06, 2005
2.512
2.543
2.492
2.516
900,376,896
+0.08(+3.10%)
Dec 05, 2005
2.445
2.465
2.429
2.440
613,609,088
-0.03(-1.12%)
Dec 02, 2005
2.450
2.472
2.402
2.468
941,382,848
+0.03(+1.44%)
Dec 01, 2005
2.343
2.437
2.338
2.433
854,265,728
+0.13(+5.57%)
Nov 30, 2005
2.320
2.339
2.294
2.304
624,761,792
-0.01(-0.41%)
Nov 29, 2005
2.378
2.389
2.289
2.314
933,381,632
-0.05(-2.24%)
Nov 28, 2005
2.403
2.415
2.347
2.367
1,070,224,896
+0.01(+0.46%)
Nov 25, 2005
2.299
2.363
2.294
2.356
415,180,704
+0.08(+3.32%)
Nov 23, 2005
2.273
2.310
2.266
2.280
510,636,288
+0.02(+0.89%)
Nov 22, 2005
2.203
2.268
2.192
2.260
567,931,712
+0.05(+2.40%)
Nov 21, 2005
2.203
2.215
2.165
2.207
537,828,288
+0.01(+0.62%)
Nov 18, 2005
2.221
2.223
2.187
2.194
551,596,288
+0.00(+0.06%)
Nov 17, 2005
2.229
2.239
2.183
2.192
710,642,944
-0.01(-0.66%)
Nov 16, 2005
2.146
2.211
2.144
2.207
823,307,904
+0.09(+4.29%)
Nov 15, 2005
2.093
2.143
2.088
2.116
568,279,616
+0.03(+1.35%)
Nov 14, 2005
2.091
2.106
2.070
2.088
388,722,240
-0.00(-0.15%)
Nov 11, 2005
2.091
2.110
2.084
2.091
447,050,048
+0.01(+0.59%)
Nov 10, 2005
2.061
2.080
2.005
2.079
702,032,320
+0.04(+1.78%)
Nov 09, 2005
2.039
2.080
2.039
2.042
559,947,840
+0.01(+0.35%)
Nov 08, 2005
2.037
2.052
2.008
2.035
497,909,376
-0.01(-0.55%)
Nov 07, 2005
2.068
2.096
2.044
2.047
671,203,328
-0.03(-1.50%)
Nov 04, 2005
2.051
2.081
2.026
2.078
923,090,496
-0.02(-1.13%)
Nov 03, 2005
2.048
2.118
2.041
2.102
929,430,848
+0.06(+3.17%)
Nov 02, 2005
1.961
2.039
1.957
2.037
907,930,176
+0.08(+4.26%)
Nov 01, 2005
1.945
1.976
1.932
1.954
789,766,848
-0.00(-0.16%)
Oct 31, 2005
1.876
1.970
1.860
1.957
992,460,736
+0.11(+5.73%)
Oct 28, 2005
1.904
1.917
1.841
1.851
809,382,336
-0.03(-1.70%)
Oct 27, 2005
1.936
1.937
1.883
1.883
433,222,112
-0.06(-2.84%)
Oct 26, 2005
1.912
1.956
1.900
1.938
665,204,864
+0.03(+1.66%)
Oct 25, 2005
1.916
1.932
1.892
1.906
490,083,776
-0.02(-1.22%)
Oct 24, 2005
1.877
1.930
1.872
1.930
643,027,072
+0.04(+2.03%)
Oct 21, 2005
1.936
1.936
1.881
1.891
837,427,392
-0.02(-0.86%)
Oct 20, 2005
1.851
1.920
1.847
1.908
1,427,242,496
+0.04(+2.18%)
Oct 19, 2005
1.769
1.868
1.740
1.867
1,060,258,816
+0.09(+5.23%)
Oct 18, 2005
1.809
1.833
1.774
1.774
640,714,880
-0.04(-2.30%)
Oct 17, 2005
1.834
1.843
1.790
1.816
648,457,664
-0.02(-1.04%)
Oct 14, 2005
1.836
1.847
1.794
1.835
1,088,498,048
+0.01(+0.48%)
Oct 13, 2005
1.680
1.833
1.674
1.826
1,960,970,624
+0.15(+9.12%)
Oct 12, 2005
1.653
1.709
1.627
1.673
2,835,268,352
-0.08(-4.54%)
Oct 11, 2005
1.741
1.763
1.713
1.753
1,308,571,520
+0.04(+2.42%)
Oct 10, 2005
1.761
1.764
1.708
1.712
533,731,136
-0.03(-1.81%)
Oct 07, 2005
1.758
1.765
1.718
1.743
712,541,504
-0.01(-0.77%)
Oct 06, 2005
1.808
1.818
1.729
1.757
795,276,032
-0.04(-2.05%)
Oct 05, 2005
1.846
1.847
1.793
1.793
580,488,512
-0.03(-1.80%)
Oct 04, 2005
1.867
1.881
1.826
1.826
518,210,304
-0.02(-1.27%)
Oct 03, 2005
1.840
1.853
1.824
1.850
534,337,856
+0.03(+1.55%)
Sep 30, 2005
1.778
1.823
1.763
1.822
558,891,456
+0.04(+2.43%)
Sep 29, 2005
1.741
1.787
1.726
1.778
669,363,008
+0.04(+2.47%)
Sep 28, 2005
1.803
1.805
1.719
1.736
1,183,201,408
-0.08(-4.42%)
Sep 27, 2005
1.832
1.843
1.816
1.816
359,190,080
-0.01(-0.74%)
Sep 26, 2005
1.836
1.854
1.812
1.829
574,509,760
+0.02(+1.20%)
Sep 23, 2005
1.808
1.818
1.761
1.808
586,979,072
+0.04(+2.50%)
Sep 22, 2005
1.764
1.783
1.744
1.764
487,578,464
-0.01(-0.40%)
Sep 21, 2005
1.800
1.803
1.762
1.771
453,946,720
-0.04(-2.03%)
Sep 20, 2005
1.801
1.828
1.798
1.807
862,300,032
+0.02(+1.04%)
Sep 19, 2005
1.735
1.797
1.735
1.789
823,756,288
+0.05(+2.79%)
Sep 16, 2005
1.706
1.740
1.697
1.740
621,401,600
+0.05(+2.69%)
Sep 15, 2005
1.699
1.705
1.676
1.695
436,398,048
+0.01(+0.52%)
Sep 14, 2005
1.739
1.739
1.681
1.686
498,867,392
-0.04(-2.38%)
Sep 13, 2005
1.734
1.743
1.710
1.727
517,940,128
-0.02(-1.13%)
Sep 12, 2005
1.736
1.754
1.719
1.747
475,644,864
+0.00(+0.18%)
Sep 09, 2005
1.701
1.745
1.692
1.743
647,088,768
+0.05(+3.07%)
Sep 08, 2005
1.677
1.703
1.670
1.691
738,367,680
+0.04(+2.26%)
Sep 07, 2005
1.667
1.679
1.628
1.654
1,011,506,176
-0.00(-0.25%)
Sep 06, 2005
1.587
1.661
1.582
1.658
859,833,792
+0.09(+5.58%)
Sep 02, 2005
1.573
1.590
1.567
1.571
231,598,112
-0.00(-0.09%)
Sep 01, 2005
1.597
1.603
1.566
1.572
374,424,992
-0.02(-1.34%)
Aug 31, 2005
1.590
1.598
1.572
1.593
423,497,728
+0.01(+0.69%)
Aug 30, 2005
1.563
1.590
1.560
1.582
545,128,576
+0.02(+1.59%)
Aug 29, 2005
1.538
1.564
1.538
1.558
268,850,656
+0.00(+0.22%)
Aug 26, 2005
1.567
1.575
1.541
1.554
274,351,520
-0.01(-0.69%)
Aug 25, 2005
1.567
1.580
1.557
1.565
290,360,736
+0.01(+0.63%)
Aug 24, 2005
1.549
1.601
1.549
1.555
601,118,656
+0.00(+0.07%)
Aug 23, 2005
1.558
1.566
1.540
1.554
310,700,832
-0.00(-0.28%)
Aug 22, 2005
1.568
1.589
1.538
1.559
407,684,416
+0.00(+0.09%)
Aug 19, 2005
1.573
1.587
1.555
1.557
401,363,680
-0.02(-1.02%)
Aug 18, 2005
1.594
1.597
1.555
1.573
465,155,008
-0.03(-1.80%)
Aug 17, 2005
1.577
1.612
1.576
1.602
533,136,352
+0.03(+1.95%)
Aug 16, 2005
1.610
1.614
1.570
1.572
565,249,280
-0.05(-3.00%)
Aug 15, 2005
1.579
1.642
1.578
1.620
1,141,080,832
+0.05(+3.43%)
Aug 12, 2005
1.477
1.571
1.473
1.566
980,377,664
+0.07(+4.77%)
Aug 11, 2005
1.474
1.499
1.470
1.495
286,382,688
+0.02(+1.43%)
Aug 10, 2005
1.495
1.508
1.472
1.474
380,143,776
-0.01(-1.00%)
Aug 09, 2005
1.459
1.491
1.458
1.489
407,468,416
+0.04(+2.74%)
Aug 08, 2005
1.461
1.470
1.448
1.449
186,050,032
-0.01(-0.79%)
Aug 05, 2005
1.444
1.473
1.428
1.461
254,849,504
+0.01(+0.66%)
Aug 04, 2005
1.457
1.461
1.437
1.451
290,768,032
-0.02(-1.18%)
Aug 03, 2005
1.468
1.472
1.453
1.469
275,082,560
+0.00(+0.07%)
Aug 02, 2005
1.457
1.478
1.448
1.468
312,694,560
+0.01(+1.03%)
Aug 01, 2005
1.446
1.464
1.430
1.453
332,100,256
+0.00(+0.23%)
Jul 29, 2005
1.480
1.508
1.436
1.449
592,472,384
-0.04(-2.63%)
Jul 28, 2005
1.490
1.495
1.471
1.488
267,832,352
-0.01(-0.43%)
Jul 27, 2005
1.489
1.497
1.450
1.495
298,335,520
+0.01(+0.82%)
Jul 26, 2005
1.495
1.499
1.473
1.483
283,117,280
-0.01(-0.41%)
Jul 25, 2005
1.495
1.505
1.486
1.489
310,324,992
-0.01(-0.43%)
Jul 22, 2005
1.476
1.495
1.474
1.495
317,235,104
+0.02(+1.64%)
Jul 21, 2005
1.485
1.496
1.458
1.471
426,451,904
-0.01(-0.78%)
Jul 20, 2005
1.456
1.488
1.449
1.483
479,055,776
+0.01(+1.02%)
Jul 19, 2005
1.411
1.469
1.396
1.468
706,692,096
+0.06(+4.10%)
Jul 18, 2005
1.407
1.431
1.406
1.410
617,483,264
-0.00(-0.14%)
Jul 15, 2005
1.392
1.413
1.375
1.412
723,300,352
+0.03(+1.96%)
Jul 14, 2005
1.386
1.427
1.367
1.385
2,203,349,248
+0.08(+6.26%)
Jul 13, 2005
1.301
1.308
1.288
1.303
822,482,176
+0.00(+0.29%)
Jul 12, 2005
1.299
1.305
1.288
1.299
408,196,512
+0.00(+0.37%)
Jul 11, 2005
1.304
1.313
1.284
1.295
416,208,384
-0.01(-0.39%)
Jul 08, 2005
1.287
1.301
1.273
1.300
305,737,184
+0.02(+1.65%)
Jul 07, 2005
1.251
1.283
1.250
1.279
403,900,000
+0.01(+0.64%)
Jul 06, 2005
1.281
1.297
1.264
1.270
419,639,808
-0.02(-1.55%)
Jul 05, 2005
1.244
1.296
1.240
1.291
479,084,800
+0.05(+4.05%)
Jul 01, 2005
1.251
1.256
1.233
1.240
263,633,488
-0.01(-0.84%)
Jun 30, 2005
1.244
1.263
1.234
1.251
439,261,376
+0.01(+1.21%)
Jun 29, 2005
1.265
1.267
1.227
1.236
477,992,448
-0.03(-2.52%)
Jun 28, 2005
1.274
1.277
1.263
1.268
369,553,504
+0.01(+0.57%)
Jun 27, 2005
1.252
1.295
1.246
1.261
632,320,640
-0.02(-1.75%)
Jun 24, 2005
1.328
1.329
1.280
1.283
481,704,608
-0.04(-2.91%)
Jun 23, 2005
1.319
1.352
1.313
1.321
709,129,344
+0.01(+0.88%)
Jun 22, 2005
1.300
1.312
1.296
1.310
451,556,128
+0.02(+1.82%)
Jun 21, 2005
1.282
1.298
1.270
1.286
390,084,224
+0.01(+0.67%)
Jun 20, 2005
1.286
1.294
1.273
1.278
341,915,648
-0.02(-1.83%)
Jun 17, 2005
1.307
1.310
1.285
1.302
632,098,560
+0.01(+0.87%)
Jun 16, 2005
1.264
1.294
1.251
1.291
582,556,160
+0.03(+2.29%)
Jun 15, 2005
1.253
1.267
1.233
1.262
595,613,760
+0.04(+3.14%)
Jun 14, 2005
1.221
1.228
1.215
1.223
367,919,904
+0.00(+0.28%)
Jun 13, 2005
1.220
1.244
1.217
1.220
458,258,944
+0.00(+0.25%)
Jun 10, 2005
1.271
1.271
1.207
1.217
713,875,264
-0.06(-4.89%)
Jun 09, 2005
1.257
1.289
1.251
1.279
410,537,728
+0.02(+1.98%)
Jun 08, 2005
1.245
1.266
1.243
1.255
434,395,488
+0.01(+1.04%)
Jun 07, 2005
1.278
1.282
1.239
1.242
785,181,824
-0.05(-3.64%)
Jun 06, 2005
1.302
1.313
1.276
1.288
853,749,376
-0.01(-0.84%)
Jun 03, 2005
1.297
1.311
1.283
1.299
1,006,372,096
-0.06(-4.50%)
Jun 02, 2005
1.361
1.370
1.346
1.361
393,443,168
-0.01(-0.65%)
Jun 01, 2005
1.355
1.385
1.354
1.369
478,311,648
+0.02(+1.36%)
May 31, 2005
1.382
1.384
1.345
1.351
425,824,320
-0.03(-1.97%)
May 27, 2005
1.381
1.386
1.360
1.378
332,233,600
-0.01(-0.44%)
May 26, 2005
1.357
1.391
1.318
1.384
552,688,960
+0.03(+2.41%)
May 25, 2005
1.342
1.357
1.336
1.352
436,590,976
+0.00(+0.20%)
May 24, 2005
1.340
1.359
1.326
1.349
624,837,952
-0.00(-0.15%)
May 23, 2005
1.286
1.356
1.286
1.351
1,097,602,432
+0.08(+5.89%)
May 20, 2005
1.266
1.279
1.264
1.276
476,201,376
+0.00(+0.00%)
May 19, 2005
1.216
1.280
1.216
1.276
835,400,960
+0.06(+4.77%)
May 18, 2005
1.206
1.276
1.189
1.218
669,435,584
+0.02(+1.36%)
May 17, 2005
1.194
1.205
1.174
1.202
620,352,448
-0.01(-0.53%)
May 16, 2005
1.174
1.213
1.173
1.208
501,896,224
+0.03(+2.24%)
May 13, 2005
1.162
1.197
1.158
1.181
741,340,352
+0.02(+1.87%)
May 12, 2005
1.204
1.209
1.155
1.160
1,020,746,624
-0.05(-4.16%)
May 11, 2005
1.196
1.212
1.125
1.210
2,156,158,208
-0.03(-2.22%)
May 10, 2005
1.249
1.266
1.234
1.238
471,762,720
-0.02(-1.49%)
May 09, 2005
1.267
1.273
1.249
1.256
373,894,272
-0.01(-0.72%)
May 06, 2005
1.254
1.268
1.250
1.265
343,259,136
+0.02(+1.53%)
May 05, 2005
1.266
1.266
1.239
1.246
407,689,184
-0.02(-1.27%)
May 04, 2005
1.227
1.264
1.227
1.262
482,647,776
+0.03(+2.60%)
May 03, 2005
1.237
1.248
1.224
1.230
522,474,592
-0.01(-0.60%)
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.