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
)
228.20
-0.67 (-0.29%)
Official Closing Price
Updated: 4:15 PM 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 (%)
May 31, 2007
4.080
4.151
4.062
4.118
1,363,578,624
+0.08(+2.04%)
May 30, 2007
3.884
4.039
3.858
4.036
1,556,662,016
+0.15(+3.87%)
May 29, 2007
3.889
3.903
3.829
3.886
678,861,056
+0.02(+0.64%)
May 25, 2007
3.806
3.866
3.789
3.861
665,226,048
+0.10(+2.65%)
May 24, 2007
3.833
3.889
3.750
3.761
933,145,920
-0.07(-1.95%)
May 23, 2007
3.874
3.908
3.826
3.836
957,972,864
-0.02(-0.57%)
May 22, 2007
3.822
3.865
3.806
3.858
601,895,296
+0.05(+1.39%)
May 21, 2007
3.748
3.821
3.739
3.805
673,603,712
+0.07(+1.78%)
May 18, 2007
3.746
3.759
3.730
3.738
653,073,792
+0.02(+0.53%)
May 17, 2007
3.641
3.733
3.641
3.719
775,147,520
+0.07(+1.96%)
May 16, 2007
3.688
3.698
3.514
3.647
1,184,920,192
-0.01(-0.17%)
May 15, 2007
3.723
3.745
3.618
3.653
1,003,358,912
-0.06(-1.68%)
May 14, 2007
3.725
3.738
3.678
3.716
685,344,640
+0.02(+0.57%)
May 11, 2007
3.661
3.708
3.628
3.695
684,747,840
+0.05(+1.30%)
May 10, 2007
3.623
3.698
3.599
3.647
1,258,540,032
+0.02(+0.43%)
May 09, 2007
3.565
3.634
3.564
3.632
754,645,248
+0.06(+1.73%)
May 08, 2007
3.516
3.573
3.514
3.570
824,389,568
+0.04(+1.10%)
May 07, 2007
3.435
3.546
3.432
3.531
905,738,688
+0.11(+3.09%)
May 04, 2007
3.425
3.452
3.415
3.425
401,505,184
+0.01(+0.41%)
May 03, 2007
3.423
3.447
3.398
3.412
605,924,544
+0.00(+0.01%)
May 02, 2007
3.386
3.416
3.380
3.411
531,297,536
+0.03(+0.92%)
May 01, 2007
3.384
3.410
3.349
3.380
559,726,208
-0.01(-0.33%)
Apr 30, 2007
3.401
3.432
3.387
3.391
648,029,824
-0.00(-0.12%)
Apr 27, 2007
3.336
3.396
3.319
3.395
735,223,040
+0.04(+1.09%)
Apr 26, 2007
3.452
3.483
3.340
3.359
1,828,119,296
+0.12(+3.66%)
Apr 25, 2007
3.202
3.242
3.187
3.240
1,267,765,248
+0.07(+2.26%)
Apr 24, 2007
3.193
3.275
3.102
3.168
1,109,350,656
-0.01(-0.29%)
Apr 23, 2007
3.112
3.187
3.106
3.177
820,410,560
+0.09(+2.79%)
Apr 20, 2007
3.095
3.098
3.077
3.091
552,024,000
+0.02(+0.78%)
Apr 19, 2007
3.065
3.101
3.052
3.067
447,898,624
-0.00(-0.14%)
Apr 18, 2007
3.064
3.087
3.045
3.072
487,700,416
+0.00(+0.06%)
Apr 17, 2007
3.126
3.136
3.048
3.070
790,411,584
-0.04(-1.18%)
Apr 16, 2007
3.079
3.109
3.067
3.107
640,184,704
+0.04(+1.32%)
Apr 13, 2007
3.089
3.106
3.060
3.066
756,699,200
-0.07(-2.12%)
Apr 12, 2007
3.127
3.137
3.083
3.133
695,389,760
-0.01(-0.43%)
Apr 11, 2007
3.191
3.192
3.137
3.146
577,445,632
-0.06(-1.76%)
Apr 10, 2007
3.183
3.203
3.174
3.203
370,637,984
+0.02(+0.64%)
Apr 09, 2007
3.235
3.238
3.161
3.182
434,492,064
-0.03(-1.09%)
Apr 05, 2007
3.198
3.217
3.178
3.217
373,778,816
+0.01(+0.43%)
Apr 04, 2007
3.226
3.233
3.198
3.203
501,210,272
-0.01(-0.24%)
Apr 03, 2007
3.199
3.236
3.186
3.211
613,834,432
+0.03(+0.91%)
Apr 02, 2007
3.199
3.203
3.161
3.182
527,507,712
+0.03(+0.80%)
Mar 30, 2007
3.204
3.217
3.152
3.157
631,309,504
-0.03(-0.90%)
Mar 29, 2007
3.201
3.201
3.134
3.186
762,777,152
+0.02(+0.55%)
Mar 28, 2007
3.224
3.242
3.165
3.168
997,415,488
-0.08(-2.33%)
Mar 27, 2007
3.252
3.290
3.228
3.244
979,534,528
-0.01(-0.41%)
Mar 26, 2007
3.194
3.259
3.170
3.257
909,195,776
+0.08(+2.49%)
Mar 23, 2007
3.172
3.196
3.170
3.178
474,169,760
-0.01(-0.47%)
Mar 22, 2007
3.185
3.206
3.160
3.193
590,332,992
+0.00(+0.10%)
Mar 21, 2007
3.126
3.194
3.114
3.190
722,134,336
+0.08(+2.61%)
Mar 20, 2007
3.104
3.121
3.094
3.108
514,036,928
+0.01(+0.38%)
Mar 19, 2007
3.066
3.111
3.044
3.097
749,363,200
+0.05(+1.72%)
Mar 16, 2007
3.044
3.058
3.035
3.044
600,207,936
+0.00(+0.02%)
Mar 15, 2007
3.057
3.070
3.035
3.044
587,597,824
-0.01(-0.48%)
Mar 14, 2007
3.011
3.058
2.987
3.058
837,163,904
+0.05(+1.81%)
Mar 13, 2007
3.054
3.079
3.004
3.004
911,993,472
-0.05(-1.64%)
Mar 12, 2007
3.007
3.058
2.990
3.054
766,686,784
+0.06(+2.16%)
Mar 09, 2007
3.017
3.019
2.970
2.989
474,904,928
-0.00(-0.03%)
Mar 08, 2007
3.010
3.015
2.972
2.990
537,071,744
+0.01(+0.32%)
Mar 07, 2007
2.992
3.023
2.971
2.981
658,264,768
-0.02(-0.53%)
Mar 06, 2007
2.983
3.001
2.970
2.997
760,148,480
+0.06(+2.17%)
Mar 05, 2007
2.918
3.012
2.914
2.933
882,524,736
+0.03(+1.07%)
Mar 02, 2007
2.948
2.975
2.895
2.902
903,914,432
-0.06(-1.90%)
Mar 01, 2007
2.855
3.001
2.846
2.958
1,487,826,176
+0.08(+2.90%)
Feb 28, 2007
2.820
2.909
2.820
2.875
966,753,408
+0.02(+0.81%)
Feb 27, 2007
2.932
2.959
2.834
2.852
1,204,774,144
-0.16(-5.32%)
Feb 26, 2007
3.053
3.058
2.977
3.012
648,374,144
-0.01(-0.47%)
Feb 23, 2007
3.030
3.070
3.019
3.027
544,653,056
-0.01(-0.49%)
Feb 22, 2007
3.085
3.086
3.008
3.041
881,357,120
+0.01(+0.35%)
Feb 21, 2007
2.922
3.041
2.921
3.031
1,214,349,440
+0.11(+3.84%)
Feb 20, 2007
2.876
2.928
2.860
2.919
649,246,528
+0.04(+1.26%)
Feb 16, 2007
2.891
2.902
2.877
2.882
420,343,104
-0.01(-0.45%)
Feb 15, 2007
2.903
2.909
2.881
2.895
382,230,368
-0.00(-0.11%)
Feb 14, 2007
2.876
2.910
2.874
2.898
533,924,768
+0.02(+0.71%)
Feb 13, 2007
2.894
2.898
2.864
2.878
610,683,712
-0.01(-0.21%)
Feb 12, 2007
2.869
2.894
2.842
2.884
761,071,040
+0.05(+1.93%)
Feb 09, 2007
2.918
2.929
2.827
2.829
904,559,296
-0.10(-3.38%)
Feb 08, 2007
2.903
2.940
2.902
2.928
713,738,688
+0.00(+0.03%)
Feb 07, 2007
2.871
2.935
2.839
2.927
1,121,818,752
+0.07(+2.38%)
Feb 06, 2007
2.870
2.870
2.816
2.859
908,531,264
+0.01(+0.25%)
Feb 05, 2007
2.864
2.896
2.852
2.852
609,348,800
-0.03(-0.96%)
Feb 02, 2007
2.858
2.897
2.844
2.880
653,366,208
+0.00(+0.01%)
Feb 01, 2007
2.930
2.931
2.879
2.879
698,182,912
-0.03(-1.15%)
Jan 31, 2007
2.883
2.922
2.866
2.913
899,963,712
+0.01(+0.21%)
Jan 30, 2007
2.937
2.939
2.897
2.907
607,706,624
-0.01(-0.45%)
Jan 29, 2007
2.932
2.944
2.906
2.920
947,943,232
+0.02(+0.66%)
Jan 26, 2007
2.960
2.969
2.888
2.901
1,037,246,400
-0.03(-1.01%)
Jan 25, 2007
2.960
3.007
2.923
2.931
952,498,048
-0.02(-0.52%)
Jan 24, 2007
2.945
2.961
2.925
2.946
975,330,816
+0.03(+1.17%)
Jan 23, 2007
2.913
2.974
2.906
2.912
1,269,316,864
-0.04(-1.26%)
Jan 22, 2007
3.029
3.030
2.910
2.949
1,528,292,736
-0.06(-1.93%)
Jan 19, 2007
3.012
3.046
2.994
3.007
1,434,189,952
-0.02(-0.64%)
Jan 18, 2007
3.130
3.130
3.026
3.027
2,485,700,608
-0.20(-6.19%)
Jan 17, 2007
3.315
3.316
3.222
3.226
1,751,171,840
-0.07(-2.21%)
Jan 16, 2007
3.251
3.304
3.243
3.299
1,307,712,128
+0.08(+2.62%)
Jan 12, 2007
3.214
3.230
3.168
3.215
1,379,627,008
-0.04(-1.23%)
Jan 11, 2007
3.260
3.289
3.231
3.255
1,514,074,624
-0.04(-1.24%)
Jan 10, 2007
3.220
3.323
3.175
3.296
3,103,958,528
+0.15(+4.79%)
Jan 09, 2007
2.938
3.159
2.893
3.145
3,520,943,872
+0.24(+8.31%)
Jan 08, 2007
2.921
2.940
2.898
2.904
837,846,784
+0.01(+0.49%)
Jan 05, 2007
2.914
2.929
2.868
2.890
877,415,360
-0.02(-0.71%)
Jan 04, 2007
2.856
2.921
2.848
2.911
891,120,576
+0.06(+2.22%)
Jan 03, 2007
2.932
2.942
2.783
2.847
1,301,588,992
-0.04(-1.23%)
Dec 29, 2006
2.853
2.902
2.833
2.883
1,131,608,960
+0.13(+4.91%)
Dec 28, 2006
2.726
2.761
2.706
2.748
1,177,140,224
-0.02(-0.80%)
Dec 27, 2006
2.655
2.786
2.609
2.770
2,034,609,792
+0.00(+0.01%)
Dec 26, 2006
2.791
2.806
2.749
2.770
515,803,296
-0.02(-0.84%)
Dec 22, 2006
2.836
2.856
2.773
2.793
644,660,800
-0.02(-0.84%)
Dec 21, 2006
2.878
2.905
2.793
2.817
950,084,608
-0.06(-2.19%)
Dec 20, 2006
2.938
2.945
2.879
2.880
597,233,088
-0.05(-1.80%)
Dec 19, 2006
2.879
2.945
2.841
2.933
957,938,496
+0.03(+0.98%)
Dec 18, 2006
2.977
2.990
2.874
2.904
758,454,144
-0.08(-2.56%)
Dec 15, 2006
3.025
3.032
2.967
2.981
777,723,136
-0.03(-0.94%)
Dec 14, 2006
3.026
3.058
2.999
3.009
875,088,704
-0.02(-0.56%)
Dec 13, 2006
2.988
3.027
2.961
3.026
900,814,784
+0.10(+3.38%)
Dec 12, 2006
3.011
3.019
2.906
2.927
1,087,182,848
-0.09(-2.94%)
Dec 11, 2006
3.021
3.034
2.992
3.016
525,300,608
+0.02(+0.56%)
Dec 08, 2006
2.964
3.037
2.956
2.999
824,338,368
+0.04(+1.40%)
Dec 07, 2006
3.059
3.075
2.953
2.958
1,056,309,120
-0.09(-3.11%)
Dec 06, 2006
3.080
3.105
3.047
3.052
670,851,136
-0.05(-1.58%)
Dec 05, 2006
3.114
3.137
3.088
3.101
696,786,496
+0.01(+0.16%)
Dec 04, 2006
3.122
3.128
3.075
3.096
745,956,480
-0.01(-0.22%)
Dec 01, 2006
3.119
3.137
3.062
3.103
835,828,800
-0.01(-0.37%)
Nov 30, 2006
3.133
3.149
3.094
3.115
915,543,744
-0.00(-0.15%)
Nov 29, 2006
3.160
3.165
3.067
3.119
1,216,172,544
-0.00(-0.01%)
Nov 28, 2006
3.070
3.125
3.055
3.120
1,089,134,720
+0.08(+2.54%)
Nov 27, 2006
3.143
3.165
3.041
3.043
1,129,887,744
-0.07(-2.28%)
Nov 24, 2006
3.042
3.163
3.041
3.114
545,570,304
+0.04(+1.46%)
Nov 22, 2006
3.024
3.084
2.985
3.069
706,322,112
+0.06(+1.93%)
Nov 21, 2006
2.970
3.011
2.960
3.011
654,606,336
+0.07(+2.46%)
Nov 20, 2006
2.902
2.956
2.895
2.938
599,939,904
+0.02(+0.72%)
Nov 17, 2006
2.893
2.920
2.888
2.917
490,299,456
+0.01(+0.28%)
Nov 16, 2006
2.884
2.932
2.875
2.909
729,467,264
+0.05(+1.86%)
Nov 15, 2006
2.890
2.919
2.854
2.856
690,822,336
-0.03(-1.12%)
Nov 14, 2006
2.881
2.888
2.851
2.888
619,026,496
+0.02(+0.77%)
Nov 13, 2006
2.828
2.870
2.808
2.866
473,732,384
+0.04(+1.48%)
Nov 10, 2006
2.839
2.841
2.803
2.824
392,971,744
-0.01(-0.26%)
Nov 09, 2006
2.817
2.878
2.790
2.832
970,278,784
+0.03(+1.08%)
Nov 08, 2006
2.719
2.810
2.715
2.802
726,364,032
+0.07(+2.41%)
Nov 07, 2006
2.734
2.752
2.723
2.736
552,786,432
+0.03(+1.00%)
Nov 06, 2006
2.683
2.720
2.665
2.708
456,892,864
+0.05(+1.81%)
Nov 03, 2006
2.697
2.702
2.643
2.660
453,967,936
-0.02(-0.87%)
Nov 02, 2006
2.681
2.695
2.667
2.684
489,278,176
-0.01(-0.23%)
Nov 01, 2006
2.756
2.765
2.663
2.690
642,434,816
-0.07(-2.37%)
Oct 31, 2006
2.768
2.775
2.726
2.755
527,216,128
+0.02(+0.82%)
Oct 30, 2006
2.718
2.749
2.701
2.733
525,474,336
+0.00(+0.01%)
Oct 27, 2006
2.778
2.802
2.719
2.732
625,265,088
-0.06(-2.17%)
Oct 26, 2006
2.783
2.807
2.757
2.793
454,854,976
+0.02(+0.62%)
Oct 25, 2006
2.764
2.786
2.753
2.775
510,057,824
+0.02(+0.78%)
Oct 24, 2006
2.759
2.775
2.725
2.754
486,860,928
-0.01(-0.50%)
Oct 23, 2006
2.718
2.783
2.710
2.768
875,021,056
+0.05(+1.89%)
Oct 20, 2006
2.683
2.718
2.673
2.717
672,184,512
+0.03(+1.22%)
Oct 19, 2006
2.693
2.717
2.656
2.684
1,594,081,280
+0.15(+5.98%)
Oct 18, 2006
2.540
2.670
2.511
2.532
1,198,798,976
+0.01(+0.32%)
Oct 17, 2006
2.550
2.558
2.516
2.524
505,576,992
-0.04(-1.47%)
Oct 16, 2006
2.555
2.578
2.541
2.562
534,908,736
+0.01(+0.51%)
Oct 13, 2006
2.570
2.612
2.540
2.549
719,142,528
-0.01(-0.32%)
Oct 12, 2006
2.501
2.562
2.501
2.557
623,319,040
+0.07(+2.77%)
Oct 11, 2006
2.495
2.514
2.467
2.488
601,053,760
-0.02(-0.79%)
Oct 10, 2006
2.533
2.534
2.483
2.508
558,791,040
-0.03(-1.10%)
Oct 09, 2006
2.508
2.551
2.498
2.536
460,693,952
+0.01(+0.55%)
Oct 06, 2006
2.529
2.550
2.508
2.522
490,800,672
-0.02(-0.82%)
Oct 05, 2006
2.532
2.588
2.519
2.543
718,823,104
-0.02(-0.73%)
Oct 04, 2006
2.518
2.564
2.486
2.561
881,061,120
+0.04(+1.75%)
Oct 03, 2006
2.530
2.547
2.487
2.517
831,119,936
-0.03(-1.04%)
Oct 02, 2006
2.552
2.578
2.525
2.544
749,218,816
-0.07(-2.75%)
Sep 29, 2006
2.620
2.634
2.606
2.616
426,584,896
-0.00(-0.04%)
Sep 28, 2006
2.617
2.633
2.581
2.617
760,661,504
+0.02(+0.79%)
Sep 27, 2006
2.622
2.632
2.576
2.596
853,070,400
-0.04(-1.55%)
Sep 26, 2006
2.589
2.643
2.586
2.637
1,165,762,304
+0.06(+2.46%)
Sep 25, 2006
2.508
2.578
2.505
2.574
902,760,064
+0.09(+3.77%)
Sep 22, 2006
2.525
2.526
2.466
2.480
699,293,888
-0.06(-2.21%)
Sep 21, 2006
2.557
2.584
2.515
2.537
834,716,352
-0.02(-0.81%)
Sep 20, 2006
2.527
2.572
2.522
2.557
864,821,184
+0.05(+2.02%)
Sep 19, 2006
2.520
2.527
2.474
2.507
746,337,472
-0.00(-0.16%)
Sep 18, 2006
2.508
2.544
2.491
2.511
741,315,968
-0.01(-0.28%)
Sep 15, 2006
2.540
2.548
2.490
2.518
1,032,903,296
-0.00(-0.09%)
Sep 14, 2006
2.505
2.537
2.496
2.520
843,315,648
-0.00(-0.04%)
Sep 13, 2006
2.475
2.525
2.457
2.521
1,204,766,080
+0.05(+2.16%)
Sep 12, 2006
2.474
2.496
2.428
2.468
1,770,870,912
+0.00(+0.18%)
Sep 11, 2006
2.461
2.505
2.427
2.463
997,554,432
-0.00(-0.03%)
Sep 08, 2006
2.493
2.500
2.443
2.464
941,782,848
-0.01(-0.38%)
Sep 07, 2006
2.399
2.497
2.387
2.474
1,332,764,544
+0.09(+3.96%)
Sep 06, 2006
2.415
2.436
2.368
2.380
1,023,935,872
-0.05(-2.03%)
Sep 05, 2006
2.344
2.430
2.329
2.429
1,064,620,736
+0.11(+4.53%)
Sep 01, 2006
2.327
2.333
2.304
2.324
429,354,560
+0.02(+0.78%)
Aug 31, 2006
2.286
2.321
2.265
2.305
604,137,984
+0.03(+1.33%)
Aug 30, 2006
2.288
2.304
2.266
2.275
714,876,224
+0.02(+0.72%)
Aug 29, 2006
2.276
2.285
2.213
2.259
995,816,448
-0.02(-0.75%)
Aug 28, 2006
2.328
2.331
2.266
2.276
775,886,528
-0.06(-2.57%)
Aug 25, 2006
2.288
2.346
2.287
2.336
571,734,720
+0.03(+1.39%)
Aug 24, 2006
2.307
2.317
2.252
2.304
688,645,696
+0.02(+0.74%)
Aug 23, 2006
2.311
2.333
2.275
2.287
563,685,120
-0.01(-0.46%)
Aug 22, 2006
2.266
2.321
2.260
2.298
606,557,120
+0.04(+1.59%)
Aug 21, 2006
2.287
2.287
2.248
2.262
553,119,552
-0.05(-1.99%)
Aug 18, 2006
2.301
2.324
2.285
2.308
559,622,848
+0.01(+0.47%)
Aug 17, 2006
2.311
2.333
2.283
2.297
605,973,568
-0.01(-0.57%)
Aug 16, 2006
2.280
2.313
2.254
2.310
820,439,552
+0.05(+2.30%)
Aug 15, 2006
2.220
2.260
2.202
2.258
905,505,984
+0.09(+3.93%)
Aug 14, 2006
2.176
2.216
2.161
2.173
754,233,600
+0.01(+0.46%)
Aug 11, 2006
2.149
2.179
2.126
2.163
817,229,376
-0.01(-0.66%)
Aug 10, 2006
2.146
2.202
2.131
2.177
733,387,584
+0.02(+0.75%)
Aug 09, 2006
2.225
2.229
2.154
2.161
1,004,561,600
-0.04(-1.84%)
Aug 08, 2006
2.280
2.280
2.192
2.201
1,048,828,736
-0.08(-3.62%)
Aug 07, 2006
2.301
2.365
2.253
2.284
1,309,154,304
-0.04(-1.60%)
Aug 04, 2006
2.278
2.331
2.207
2.321
1,947,671,296
-0.04(-1.85%)
Aug 03, 2006
2.308
2.379
2.304
2.365
884,061,824
+0.05(+2.10%)
Aug 02, 2006
2.299
2.334
2.294
2.316
579,008,576
+0.03(+1.46%)
Aug 01, 2006
2.283
2.308
2.241
2.283
746,795,072
-0.03(-1.15%)
Jul 31, 2006
2.271
2.332
2.252
2.309
938,639,040
+0.08(+3.61%)
Jul 28, 2006
2.173
2.232
2.158
2.229
726,847,168
+0.07(+3.45%)
Jul 27, 2006
2.192
2.209
2.136
2.154
772,587,456
-0.02(-0.74%)
Jul 26, 2006
2.107
2.196
2.096
2.170
944,487,296
+0.07(+3.14%)
Jul 25, 2006
2.099
2.110
2.065
2.104
619,156,224
+0.02(+0.83%)
Jul 24, 2006
2.082
2.110
2.053
2.087
759,896,448
+0.02(+1.15%)
Jul 21, 2006
2.029
2.078
2.027
2.063
937,577,216
+0.01(+0.36%)
Jul 20, 2006
2.071
2.093
2.029
2.056
2,073,150,976
+0.22(+11.83%)
Jul 19, 2006
1.800
1.872
1.779
1.838
1,471,966,336
+0.04(+2.27%)
Jul 18, 2006
1.806
1.830
1.762
1.798
1,052,168,512
+0.02(+1.01%)
Jul 17, 2006
1.758
1.805
1.755
1.780
1,076,959,360
+0.06(+3.36%)
Jul 14, 2006
1.784
1.797
1.704
1.722
1,043,604,864
-0.05(-3.02%)
Jul 13, 2006
1.768
1.839
1.747
1.775
1,313,682,560
-0.02(-1.34%)
Jul 12, 2006
1.875
1.877
1.798
1.800
974,423,296
-0.09(-4.83%)
Jul 11, 2006
1.873
1.903
1.853
1.891
867,369,408
+0.02(+1.18%)
Jul 10, 2006
1.893
1.919
1.852
1.869
556,407,680
-0.01(-0.72%)
Jul 07, 2006
1.885
1.922
1.858
1.882
840,186,304
-0.01(-0.66%)
Jul 06, 2006
1.940
1.950
1.890
1.895
665,669,696
-0.04(-2.16%)
Jul 05, 2006
1.942
1.957
1.922
1.937
544,709,888
-0.03(-1.64%)
Jul 03, 2006
1.954
1.977
1.948
1.969
204,717,408
+0.02(+1.19%)
Jun 30, 2006
1.957
1.962
1.920
1.946
777,852,800
-0.06(-2.88%)
Jun 29, 2006
1.929
2.008
1.916
2.004
919,937,536
+0.10(+5.27%)
Jun 28, 2006
1.947
1.947
1.883
1.904
894,442,944
-0.05(-2.46%)
Jun 27, 2006
2.008
2.012
1.950
1.951
578,638,656
-0.05(-2.64%)
Jun 26, 2006
2.011
2.012
1.983
2.004
490,353,408
+0.01(+0.27%)
Jun 23, 2006
2.029
2.045
1.996
1.999
693,866,176
-0.03(-1.26%)
Jun 22, 2006
1.978
2.030
1.973
2.024
1,016,709,824
+0.06(+2.97%)
Jun 21, 2006
1.962
1.995
1.947
1.966
907,531,584
+0.01(+0.68%)
Jun 20, 2006
1.958
1.983
1.947
1.953
707,335,424
+0.01(+0.47%)
Jun 19, 2006
1.965
1.977
1.937
1.944
758,139,392
-0.01(-0.63%)
Jun 16, 2006
2.004
2.011
1.954
1.956
880,923,584
-0.06(-3.07%)
Jun 15, 2006
1.947
2.030
1.928
2.018
1,251,229,056
+0.06(+3.07%)
Jun 14, 2006
1.980
1.997
1.926
1.958
923,201,536
-0.02(-1.23%)
Jun 13, 2006
1.958
2.008
1.949
1.982
1,135,977,984
+0.05(+2.33%)
Jun 12, 2006
2.018
2.030
1.935
1.937
754,486,784
-0.08(-3.78%)
Jun 09, 2006
2.079
2.092
2.008
2.013
815,462,912
-0.05(-2.50%)
Jun 08, 2006
1.986
2.070
1.942
2.065
1,468,770,304
+0.07(+3.75%)
Jun 07, 2006
2.042
2.052
1.983
1.990
788,885,248
-0.04(-1.94%)
Jun 06, 2006
2.046
2.060
2.002
2.029
763,186,816
-0.01(-0.46%)
Jun 05, 2006
2.078
2.078
2.038
2.039
636,743,296
-0.06(-2.69%)
Jun 02, 2006
2.121
2.144
2.069
2.095
720,829,376
-0.02(-0.82%)
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.