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
Denso Corp Ltd ADR
(OP:
DNZOY
)
14.87
+0.14 (+0.95%)
Streaming Delayed Price
Updated: 3:59 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 (%)
Sep 30, 2008
98.50
98.50
95.86
98.50
561
+6.75(+7.36%)
Sep 29, 2008
101.40
99.20
91.75
91.75
2,002
-9.65(-9.52%)
Sep 26, 2008
101.40
101.50
98.30
101.40
451
+3.24(+3.30%)
Sep 25, 2008
98.16
98.16
98.16
98.16
0
+0.00(+0.00%)
Sep 24, 2008
98.16
100.99
98.16
98.16
1,119
+0.20(+0.20%)
Sep 23, 2008
97.96
97.96
97.96
97.96
0
+0.00(+0.00%)
Sep 22, 2008
97.96
99.00
97.96
97.96
1,200
+0.71(+0.73%)
Sep 19, 2008
97.25
102.80
96.01
97.25
2,417
+2.45(+2.58%)
Sep 18, 2008
94.80
94.80
90.56
94.80
2,369
-0.15(-0.16%)
Sep 17, 2008
94.95
94.95
92.25
94.95
640
-1.05(-1.09%)
Sep 16, 2008
96.00
100.00
96.00
96.00
788
-6.75(-6.57%)
Sep 15, 2008
102.75
102.75
98.01
102.75
907
+2.70(+2.70%)
Sep 12, 2008
100.05
102.99
100.05
100.05
815
-3.70(-3.57%)
Sep 11, 2008
103.75
104.24
102.01
103.75
1,250
+0.50(+0.48%)
Sep 10, 2008
103.25
103.75
103.25
103.25
2,070
+3.44(+3.45%)
Sep 09, 2008
99.81
103.20
99.81
99.81
1,912
-3.69(-3.57%)
Sep 08, 2008
103.50
103.50
102.01
103.50
1,465
+3.25(+3.24%)
Sep 05, 2008
100.25
103.00
100.25
100.25
378
-1.65(-1.62%)
Sep 04, 2008
101.90
101.90
99.61
101.90
1,048
+1.16(+1.15%)
Sep 03, 2008
100.74
100.74
99.25
100.74
7,233
+3.24(+3.32%)
Sep 02, 2008
97.50
101.51
97.49
97.50
5,329
-7.25(-6.92%)
Aug 29, 2008
104.75
106.80
102.81
104.75
3,642
+1.02(+0.98%)
Aug 28, 2008
102.24
103.74
101.80
103.73
3,332
+1.49(+1.46%)
Aug 27, 2008
102.24
102.24
101.25
102.24
15,206
-0.76(-0.74%)
Aug 26, 2008
103.00
105.00
101.86
103.00
9,754
+3.30(+3.31%)
Aug 25, 2008
99.70
101.50
99.25
99.70
6,240
+3.20(+3.32%)
Aug 22, 2008
96.50
98.04
94.75
96.50
43,962
-3.85(-3.84%)
Aug 21, 2008
100.35
100.35
100.30
100.35
655
+1.65(+1.67%)
Aug 20, 2008
98.70
99.75
98.05
98.70
1,606
+0.10(+0.10%)
Aug 19, 2008
102.00
100.05
98.30
98.60
1,957
-3.40(-3.33%)
Aug 18, 2008
102.00
102.25
102.00
102.00
487
-0.95(-0.92%)
Aug 15, 2008
102.95
103.25
101.50
102.95
450
+0.90(+0.88%)
Aug 14, 2008
102.05
103.44
101.75
102.05
1,395
-4.40(-4.13%)
Aug 13, 2008
106.45
107.20
105.80
106.45
473
+2.65(+2.55%)
Aug 12, 2008
107.05
105.50
103.80
103.80
317
-3.25(-3.04%)
Aug 11, 2008
107.05
107.05
107.05
107.05
232
+2.30(+2.20%)
Aug 08, 2008
104.75
104.80
102.50
104.75
2,612
-0.20(-0.19%)
Aug 07, 2008
104.95
104.98
104.95
104.95
843
+0.95(+0.91%)
Aug 06, 2008
104.00
105.74
103.60
104.00
800
-0.59(-0.56%)
Aug 05, 2008
104.59
104.59
101.25
104.59
1,327
+3.84(+3.81%)
Aug 04, 2008
100.75
101.65
100.00
100.75
1,989
-3.60(-3.45%)
Aug 01, 2008
104.35
105.20
103.50
104.35
1,038
+1.85(+1.80%)
Jul 31, 2008
112.25
102.50
102.50
102.50
191
-9.75(-8.69%)
Jul 30, 2008
117.85
113.05
110.96
112.25
1,603
-5.60(-4.75%)
Jul 29, 2008
117.85
117.85
117.85
117.85
400
+0.89(+0.76%)
Jul 28, 2008
116.96
118.25
116.96
116.96
351
-2.04(-1.71%)
Jul 25, 2008
119.00
119.75
119.00
119.00
397
-1.51(-1.25%)
Jul 24, 2008
120.51
121.01
120.51
120.51
667
-0.49(-0.40%)
Jul 23, 2008
121.00
121.00
121.00
121.00
0
+0.00(+0.00%)
Jul 22, 2008
121.00
121.00
119.50
121.00
556
+5.49(+4.75%)
Jul 21, 2008
116.25
118.84
115.51
115.51
1,554
-0.74(-0.64%)
Jul 18, 2008
116.25
117.00
115.00
116.25
1,041
-0.55(-0.47%)
Jul 17, 2008
122.51
118.50
116.80
116.80
238
-5.71(-4.66%)
Jul 16, 2008
122.51
123.85
122.51
122.51
2,533
-0.74(-0.60%)
Jul 15, 2008
123.25
123.95
123.25
123.25
240
-0.70(-0.56%)
Jul 14, 2008
123.95
124.50
123.95
123.95
696
-0.06(-0.05%)
Jul 11, 2008
124.01
127.00
124.01
124.01
1,580
-3.59(-2.81%)
Jul 10, 2008
127.60
127.60
127.60
127.60
0
+0.00(+0.00%)
Jul 09, 2008
127.60
127.60
127.60
127.60
800
-1.15(-0.89%)
Jul 08, 2008
128.75
128.75
125.55
128.75
644
-2.45(-1.87%)
Jul 07, 2008
131.20
131.75
131.20
131.20
529
+0.20(+0.15%)
Jul 04, 2008
131.00
132.99
129.80
131.00
690
+0.00(+0.00%)
Jul 03, 2008
131.00
132.99
129.80
131.00
690
-1.20(-0.91%)
Jul 02, 2008
132.20
132.25
130.00
132.20
1,254
+1.15(+0.88%)
Jul 01, 2008
131.05
134.00
131.05
131.05
654
-6.35(-4.62%)
Jun 30, 2008
137.40
138.50
137.40
137.40
2,265
-0.35(-0.25%)
Jun 27, 2008
137.75
140.75
137.75
137.75
843
-0.26(-0.19%)
Jun 26, 2008
138.01
140.70
138.01
138.01
1,283
-3.69(-2.60%)
Jun 25, 2008
141.70
141.70
139.25
141.70
3,044
+2.45(+1.76%)
Jun 24, 2008
139.25
139.25
138.71
139.25
1,265
-1.75(-1.24%)
Jun 23, 2008
143.50
141.40
140.00
141.00
592
-2.50(-1.74%)
Jun 20, 2008
143.50
145.75
143.50
143.50
1,112
-2.70(-1.85%)
Jun 19, 2008
146.20
146.25
145.00
146.20
1,931
-1.41(-0.96%)
Jun 18, 2008
147.61
148.33
147.45
147.61
972
+2.06(+1.42%)
Jun 17, 2008
145.55
145.55
145.55
145.55
201
-1.20(-0.82%)
Jun 16, 2008
146.75
147.00
146.75
146.75
454
-0.99(-0.67%)
Jun 13, 2008
147.74
147.75
145.75
147.74
3,782
+2.24(+1.54%)
Jun 12, 2008
145.50
145.50
143.05
145.50
478
-4.50(-3.00%)
Jun 11, 2008
150.00
150.00
147.75
150.00
489
+3.55(+2.42%)
Jun 10, 2008
146.45
146.49
142.75
146.45
530
-1.60(-1.08%)
Jun 09, 2008
148.05
149.30
147.50
148.05
4,826
-4.11(-2.70%)
Jun 06, 2008
152.16
152.16
152.16
152.16
228
-1.78(-1.16%)
Jun 05, 2008
153.94
153.95
151.05
153.94
1,250
+2.44(+1.61%)
Jun 04, 2008
151.50
152.45
151.25
151.50
1,069
+7.20(+4.99%)
Jun 03, 2008
144.30
146.00
144.30
144.30
391
-2.20(-1.50%)
Jun 02, 2008
146.50
146.76
146.50
146.50
490
-0.99(-0.67%)
May 30, 2008
137.05
147.50
147.20
147.49
2,013
+10.44(+7.62%)
May 29, 2008
137.05
139.69
136.80
137.05
2,686
+1.30(+0.96%)
May 28, 2008
135.75
135.75
134.75
135.75
731
-2.24(-1.62%)
May 27, 2008
138.50
137.99
137.75
137.99
554
-0.51(-0.37%)
May 26, 2008
138.50
139.00
138.50
138.50
380
+0.00(+0.00%)
May 23, 2008
138.50
139.00
138.50
138.50
380
-1.80(-1.28%)
May 22, 2008
140.30
140.99
140.00
140.30
1,135
+1.35(+0.97%)
May 21, 2008
138.95
141.95
138.95
138.95
923
-3.81(-2.67%)
May 20, 2008
142.76
145.00
142.76
142.76
2,927
-4.59(-3.12%)
May 19, 2008
146.75
147.39
144.75
147.35
543
+0.60(+0.41%)
May 16, 2008
146.75
146.75
146.75
146.75
100
+3.95(+2.77%)
May 15, 2008
142.80
142.80
142.80
142.80
101
-0.20(-0.14%)
May 14, 2008
143.00
144.49
142.51
143.00
1,560
+3.74(+2.69%)
May 13, 2008
139.26
139.26
139.26
139.26
0
+0.00(+0.00%)
May 12, 2008
139.26
140.75
139.26
139.26
2,365
-0.44(-0.31%)
May 09, 2008
140.26
139.70
138.00
139.70
3,161
-0.56(-0.40%)
May 08, 2008
140.26
142.20
140.26
140.26
1,111
-1.89(-1.33%)
May 07, 2008
142.15
142.25
140.01
142.15
1,773
+4.65(+3.38%)
May 06, 2008
137.50
137.50
135.76
137.50
962
+1.49(+1.10%)
May 05, 2008
136.01
137.45
136.01
136.01
2,175
-1.39(-1.01%)
May 02, 2008
137.00
137.60
137.00
137.40
1,125
+0.40(+0.29%)
May 01, 2008
137.00
137.00
135.26
137.00
725
-2.25(-1.62%)
Apr 30, 2008
139.25
139.25
136.80
139.25
1,428
-0.25(-0.18%)
Apr 29, 2008
139.50
140.50
139.00
139.50
1,626
+2.00(+1.45%)
Apr 28, 2008
137.50
140.20
137.50
137.50
3,880
+2.74(+2.03%)
Apr 25, 2008
127.00
136.00
133.80
134.76
2,954
+7.76(+6.11%)
Apr 24, 2008
127.00
127.00
126.80
127.00
799
-2.76(-2.13%)
Apr 23, 2008
129.76
130.50
129.25
129.76
4,619
+0.71(+0.55%)
Apr 22, 2008
129.05
130.26
129.01
129.05
17,062
-4.20(-3.15%)
Apr 21, 2008
133.25
133.89
133.01
133.25
4,404
+7.70(+6.13%)
Apr 18, 2008
125.55
125.55
125.30
125.55
1,148
-0.20(-0.16%)
Apr 17, 2008
125.75
126.20
124.26
125.75
1,949
+0.25(+0.20%)
Apr 16, 2008
125.50
125.50
122.55
125.50
982
+2.95(+2.41%)
Apr 15, 2008
122.55
124.70
122.50
122.55
1,218
-2.89(-2.30%)
Apr 14, 2008
127.95
125.50
123.51
125.44
5,382
-2.51(-1.96%)
Apr 11, 2008
123.76
128.00
124.65
127.95
4,520
+4.19(+3.39%)
Apr 10, 2008
123.76
123.76
123.76
123.76
1,017
+0.91(+0.74%)
Apr 09, 2008
122.85
124.75
122.55
122.85
1,796
-1.60(-1.29%)
Apr 08, 2008
129.31
126.00
124.40
124.45
8,409
-4.86(-3.76%)
Apr 07, 2008
129.31
129.49
128.80
129.31
1,016
+0.31(+0.24%)
Apr 04, 2008
129.00
129.00
127.76
129.00
890
-3.01(-2.28%)
Apr 03, 2008
132.01
132.01
132.01
132.01
341
+1.50(+1.15%)
Apr 02, 2008
131.50
130.51
130.50
130.51
494
-0.99(-0.75%)
Apr 01, 2008
128.15
131.50
127.25
131.50
1,392
+3.35(+2.61%)
Mar 31, 2008
128.15
130.49
128.15
128.15
299
-4.83(-3.63%)
Mar 28, 2008
130.50
133.15
131.00
132.98
962
+2.48(+1.90%)
Mar 27, 2008
135.01
131.50
130.00
130.50
3,185
-4.51(-3.34%)
Mar 26, 2008
137.24
136.00
135.01
135.01
3,682
+1.96(+1.47%)
Mar 25, 2008
37.24
133.05
133.05
133.05
877
+0.00(+0.00%)
Mar 24, 2008
132.50
133.05
133.05
133.05
130
+0.55(+0.42%)
Mar 21, 2008
132.50
132.50
130.30
132.50
327
+0.00(+0.00%)
Mar 20, 2008
132.50
132.50
130.30
132.50
327
+0.00(+0.00%)
Mar 19, 2008
132.50
134.00
129.76
132.50
1,540
-0.38(-0.29%)
Mar 18, 2008
132.23
134.20
130.35
132.88
1,158
+0.65(+0.49%)
Mar 17, 2008
132.23
132.99
130.00
132.23
1,970
-1.92(-1.43%)
Mar 14, 2008
144.99
134.75
134.15
134.15
526
-10.84(-7.48%)
Mar 13, 2008
142.75
144.99
142.45
144.99
3,887
+2.24(+1.57%)
Mar 12, 2008
142.75
143.00
142.75
142.75
1,901
+0.75(+0.53%)
Mar 11, 2008
142.00
144.10
142.00
142.00
1,013
+3.25(+2.34%)
Mar 10, 2008
138.75
138.75
138.75
138.75
181
+0.64(+0.46%)
Mar 07, 2008
138.11
140.20
137.76
138.11
762
-2.89(-2.05%)
Mar 06, 2008
143.20
143.95
141.00
141.00
2,157
-2.20(-1.54%)
Mar 05, 2008
144.90
143.90
141.26
143.20
3,676
-1.70(-1.17%)
Mar 04, 2008
144.90
144.90
142.01
144.90
270
-1.40(-0.96%)
Mar 03, 2008
146.30
146.30
144.50
146.30
4,361
-2.20(-1.48%)
Feb 29, 2008
160.20
152.75
148.50
148.50
400
-11.70(-7.30%)
Feb 28, 2008
160.20
160.25
157.01
160.20
3,709
-0.75(-0.47%)
Feb 27, 2008
160.95
161.25
160.95
160.95
1,948
+5.34(+3.43%)
Feb 26, 2008
155.61
158.65
155.61
155.61
878
+1.66(+1.08%)
Feb 25, 2008
153.95
153.95
153.00
153.95
560
+2.06(+1.36%)
Feb 22, 2008
153.50
152.00
150.00
151.89
1,751
-1.61(-1.05%)
Feb 21, 2008
150.00
153.50
153.25
153.50
1,112
+3.50(+2.33%)
Feb 20, 2008
155.29
150.00
149.70
150.00
317
-5.29(-3.41%)
Feb 19, 2008
146.45
155.29
155.20
155.29
200
+8.84(+6.04%)
Feb 18, 2008
146.45
148.10
145.75
146.45
986
+0.00(+0.00%)
Feb 15, 2008
146.45
148.10
145.75
146.45
986
-0.30(-0.20%)
Feb 14, 2008
146.75
146.75
146.75
146.75
108
+2.45(+1.70%)
Feb 13, 2008
144.30
144.30
141.85
144.30
1,221
+1.81(+1.27%)
Feb 12, 2008
142.49
142.50
141.75
142.49
1,249
+2.24(+1.60%)
Feb 11, 2008
140.25
142.95
140.25
140.25
1,680
-0.99(-0.70%)
Feb 08, 2008
141.24
141.50
139.00
141.24
672
-1.56(-1.09%)
Feb 07, 2008
142.80
142.80
142.80
142.80
141
+0.00(+0.00%)
Feb 06, 2008
142.80
142.80
140.55
142.80
783
-0.20(-0.14%)
Feb 05, 2008
149.00
145.00
143.00
143.00
818
-6.00(-4.03%)
Feb 04, 2008
147.20
149.00
147.26
149.00
2,733
+1.80(+1.22%)
Feb 01, 2008
143.50
148.00
147.00
147.20
800
+3.70(+2.58%)
Jan 31, 2008
143.50
145.79
143.50
143.50
1,042
+2.51(+1.78%)
Jan 30, 2008
140.99
140.99
138.05
140.99
3,460
-0.51(-0.36%)
Jan 29, 2008
141.50
141.50
139.50
141.50
1,570
+0.50(+0.35%)
Jan 28, 2008
143.00
141.00
138.70
141.00
1,452
-2.00(-1.40%)
Jan 25, 2008
140.70
146.00
143.00
143.00
757
+2.30(+1.63%)
Jan 24, 2008
140.70
140.70
139.50
140.70
4,059
+1.06(+0.76%)
Jan 23, 2008
139.64
139.64
135.00
139.64
2,711
-2.76(-1.94%)
Jan 22, 2008
142.51
142.50
135.06
142.40
5,220
-0.11(-0.08%)
Jan 21, 2008
142.51
145.85
142.20
142.51
2,114
+0.00(+0.00%)
Jan 18, 2008
142.51
145.85
142.20
142.51
2,114
-1.49(-1.03%)
Jan 17, 2008
144.00
148.25
144.00
144.00
1,417
+0.20(+0.14%)
Jan 16, 2008
143.80
145.50
143.55
143.80
1,674
-2.65(-1.81%)
Jan 15, 2008
152.60
146.90
144.30
146.45
10,904
-6.15(-4.03%)
Jan 14, 2008
150.25
153.40
152.60
152.60
43,367
+2.35(+1.56%)
Jan 11, 2008
150.25
152.75
150.15
150.25
66,241
-4.45(-2.88%)
Jan 10, 2008
154.70
154.90
152.50
154.70
7,337
-3.25(-2.06%)
Jan 09, 2008
156.50
157.95
157.10
157.95
1,046
+1.45(+0.93%)
Jan 08, 2008
156.50
158.69
155.61
156.50
4,335
-5.40(-3.34%)
Jan 07, 2008
160.01
161.90
161.90
161.90
120
+1.89(+1.18%)
Jan 04, 2008
160.01
162.95
160.01
160.01
1,797
-4.87(-2.95%)
Jan 03, 2008
164.88
166.90
164.00
164.88
1,067
-2.12(-1.27%)
Jan 02, 2008
163.00
167.00
163.50
167.00
1,616
+4.00(+2.45%)
Jan 01, 2008
163.00
164.75
163.00
163.00
307
+0.00(+0.00%)
Dec 31, 2007
163.00
164.75
163.00
163.00
307
+1.50(+0.93%)
Dec 28, 2007
161.50
163.50
161.50
161.50
893
-1.75(-1.07%)
Dec 27, 2007
165.50
163.50
161.50
163.25
542
-2.25(-1.36%)
Dec 26, 2007
165.50
166.50
165.50
165.50
214
-0.50(-0.30%)
Dec 24, 2007
166.00
166.00
165.75
166.00
346
-1.13(-0.68%)
Dec 21, 2007
167.13
167.13
164.60
167.13
3,372
+4.67(+2.87%)
Dec 20, 2007
162.46
165.00
162.46
162.46
1,051
+1.66(+1.03%)
Dec 19, 2007
163.00
162.50
160.80
160.80
6,028
-2.20(-1.35%)
Dec 18, 2007
163.00
163.00
160.50
163.00
1,684
+4.99(+3.16%)
Dec 17, 2007
164.00
161.40
158.00
158.01
2,983
-5.99(-3.65%)
Dec 14, 2007
164.00
164.00
164.00
164.00
300
-1.50(-0.91%)
Dec 13, 2007
166.10
166.74
165.50
165.50
5,551
-0.60(-0.36%)
Dec 12, 2007
166.10
169.00
166.00
166.10
3,800
+0.85(+0.51%)
Dec 11, 2007
165.25
169.40
165.25
165.25
11,390
-4.75(-2.79%)
Dec 10, 2007
170.00
170.00
168.75
170.00
3,521
+3.50(+2.10%)
Dec 07, 2007
169.75
166.64
166.25
166.50
8,342
-3.25(-1.91%)
Dec 06, 2007
168.65
169.75
167.00
169.75
13,951
+1.10(+0.65%)
Dec 05, 2007
168.65
168.90
166.66
168.65
5,130
+4.65(+2.84%)
Dec 04, 2007
164.00
164.00
160.90
164.00
19,401
+1.55(+0.95%)
Dec 03, 2007
162.45
162.95
160.75
162.45
14,041
-3.55(-2.14%)
Nov 30, 2007
164.50
166.00
164.25
166.00
2,033
+1.50(+0.91%)
Nov 29, 2007
164.10
164.70
162.15
164.50
3,040
+0.40(+0.24%)
Nov 28, 2007
164.10
165.00
162.25
164.10
1,990
+2.10(+1.30%)
Nov 27, 2007
162.00
162.00
162.00
162.00
0
+0.00(+0.00%)
Nov 26, 2007
162.00
165.50
161.75
162.00
11,502
+0.11(+0.07%)
Nov 23, 2007
160.00
161.89
160.00
161.89
1,111
+1.89(+1.18%)
Nov 21, 2007
156.44
160.23
159.30
160.00
1,978
+3.56(+2.28%)
Nov 20, 2007
156.44
157.20
156.00
156.44
1,451
+2.29(+1.49%)
Nov 19, 2007
154.15
157.74
154.15
154.15
4,107
-0.95(-0.61%)
Nov 16, 2007
155.10
155.10
153.55
155.10
1,025
-2.40(-1.52%)
Nov 15, 2007
157.50
158.93
157.00
157.50
1,901
-3.20(-1.99%)
Nov 14, 2007
164.30
162.32
160.70
160.70
11,765
-3.60(-2.19%)
Nov 13, 2007
162.00
164.80
161.90
164.30
20,023
+2.30(+1.42%)
Nov 12, 2007
162.00
164.00
161.50
162.00
12,131
-5.40(-3.23%)
Nov 09, 2007
167.40
169.00
166.00
167.40
22,141
-0.50(-0.30%)
Nov 08, 2007
167.90
170.00
160.75
167.90
54,266
+0.00(+0.00%)
Nov 07, 2007
167.90
167.90
165.96
167.90
324
+1.90(+1.14%)
Nov 06, 2007
166.00
166.50
165.06
166.00
4,081
-1.17(-0.70%)
Nov 05, 2007
167.30
167.40
165.16
167.17
14,704
-0.13(-0.08%)
Nov 02, 2007
167.30
167.90
167.00
167.30
1,940
+1.30(+0.78%)
Nov 01, 2007
166.00
168.00
165.25
166.00
9,928
+2.50(+1.53%)
Oct 31, 2007
149.06
163.50
163.20
163.50
393
+14.44(+9.69%)
Oct 30, 2007
149.16
149.06
149.01
149.06
300
-0.10(-0.07%)
Oct 29, 2007
150.10
149.16
149.16
149.16
230
-0.94(-0.63%)
Oct 26, 2007
150.10
150.10
146.80
150.10
1,226
+1.40(+0.94%)
Oct 25, 2007
148.70
148.70
147.85
148.70
713
+0.85(+0.57%)
Oct 24, 2007
151.20
147.85
146.75
147.85
600
-3.35(-2.22%)
Oct 23, 2007
151.20
151.20
151.20
151.20
455
-0.80(-0.53%)
Oct 19, 2007
152.00
154.25
152.00
152.00
581
-5.50(-3.49%)
Oct 18, 2007
157.50
158.20
157.50
157.50
8,154
+2.25(+1.45%)
Oct 17, 2007
155.25
155.49
154.20
155.25
5,184
+0.99(+0.64%)
Oct 16, 2007
154.26
154.26
154.25
154.26
1,000
-0.11(-0.07%)
Oct 15, 2007
154.37
154.37
154.37
154.37
300
-1.38(-0.89%)
Oct 12, 2007
155.75
155.79
154.66
155.75
1,220
+1.25(+0.81%)
Oct 11, 2007
154.50
155.75
154.50
154.50
207
+0.25(+0.16%)
Oct 10, 2007
154.25
154.25
154.25
154.25
158
+0.75(+0.49%)
Oct 09, 2007
153.50
153.50
153.50
153.50
0
+0.00(+0.00%)
Oct 08, 2007
155.50
153.50
153.50
153.50
140
-2.00(-1.29%)
Oct 05, 2007
155.50
155.50
155.50
155.50
0
+0.00(+0.00%)
Oct 04, 2007
154.50
155.50
154.20
155.50
500
+1.00(+0.65%)
Oct 03, 2007
154.50
155.50
154.50
154.50
2,539
+1.50(+0.98%)
Oct 02, 2007
153.00
153.00
153.00
153.00
1,131
+0.50(+0.33%)
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.