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
Las Vegas Sands
(NY:
LVS
)
45.45
-0.10 (-0.22%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 29, 2009
6.560
6.718
6.415
6.533
34,650,112
-0.02(-0.30%)
May 28, 2009
6.500
6.573
6.217
6.553
42,633,292
+0.18(+2.90%)
May 27, 2009
6.369
6.639
6.204
6.369
55,937,952
+0.22(+3.54%)
May 26, 2009
5.690
6.362
5.531
6.151
56,130,680
+0.24(+4.13%)
May 22, 2009
6.276
6.316
5.821
5.907
36,949,700
-0.28(-4.48%)
May 21, 2009
6.309
6.402
6.052
6.184
36,978,396
-0.27(-4.19%)
May 20, 2009
6.791
6.975
6.369
6.454
48,985,572
-0.15(-2.20%)
May 19, 2009
6.738
7.061
6.514
6.599
63,752,788
-0.19(-2.82%)
May 18, 2009
6.355
6.837
6.065
6.791
66,947,988
+0.71(+11.59%)
May 15, 2009
6.619
6.955
5.966
6.085
86,172,984
-0.13(-2.12%)
May 14, 2009
5.393
6.454
5.202
6.217
122,312,504
+0.51(+9.02%)
May 13, 2009
6.487
6.527
5.551
5.703
108,703,336
-1.06(-15.69%)
May 12, 2009
7.384
7.575
6.461
6.764
86,283,576
-0.42(-5.87%)
May 11, 2009
6.718
7.450
6.435
7.186
92,210,104
+0.26(+3.81%)
May 08, 2009
6.626
7.021
6.237
6.922
86,625,552
+0.75(+12.18%)
May 07, 2009
7.199
7.285
6.098
6.171
89,080,368
-0.59(-8.68%)
May 06, 2009
7.681
7.806
6.289
6.758
193,987,568
-0.72(-9.61%)
May 05, 2009
7.001
7.806
6.711
7.476
218,230,240
+1.21(+19.37%)
May 04, 2009
5.485
6.263
5.452
6.263
112,451,872
+0.99(+18.75%)
May 01, 2009
5.274
5.439
4.905
5.274
61,231,488
+0.12(+2.30%)
Apr 30, 2009
5.788
5.966
5.129
5.156
135,709,504
+0.07(+1.43%)
Apr 29, 2009
4.879
5.268
4.806
5.083
99,106,056
+0.48(+10.46%)
Apr 28, 2009
4.285
4.872
4.285
4.602
84,386,736
+0.05(+1.01%)
Apr 27, 2009
4.516
4.720
4.411
4.556
112,306,440
-0.34(-6.87%)
Apr 24, 2009
4.298
4.951
4.252
4.892
135,656,688
+0.76(+18.53%)
Apr 23, 2009
3.956
4.219
3.797
4.127
99,995,944
+0.40(+10.60%)
Apr 22, 2009
3.343
3.942
3.323
3.731
97,925,744
+0.42(+12.75%)
Apr 21, 2009
2.841
3.316
2.756
3.310
58,956,472
+0.25(+8.19%)
Apr 20, 2009
3.488
3.494
3.006
3.059
78,734,944
-0.26(-7.75%)
Apr 17, 2009
3.270
3.415
3.197
3.316
64,096,132
-0.05(-1.37%)
Apr 16, 2009
3.507
3.521
3.329
3.362
38,729,732
-0.03(-0.97%)
Apr 15, 2009
3.455
3.514
3.197
3.395
60,358,988
+0.00(+0.00%)
Apr 14, 2009
3.659
3.844
3.296
3.395
77,115,328
-0.04(-1.15%)
Apr 13, 2009
3.033
3.435
2.888
3.435
64,716,548
+0.51(+17.34%)
Apr 09, 2009
2.841
2.980
2.729
2.927
50,062,420
+0.28(+10.45%)
Apr 08, 2009
2.815
2.855
2.525
2.650
54,271,240
-0.01(-0.25%)
Apr 07, 2009
3.138
3.165
2.512
2.657
119,276,760
-0.61(-18.75%)
Apr 06, 2009
2.954
3.435
2.954
3.270
101,996,432
+0.32(+10.71%)
Apr 03, 2009
2.967
3.283
2.789
2.954
105,145,864
+0.05(+1.82%)
Apr 02, 2009
2.683
2.927
2.571
2.901
97,147,328
+0.44(+17.65%)
Apr 01, 2009
2.096
2.505
2.031
2.466
90,119,656
+0.48(+24.25%)
Mar 31, 2009
1.938
2.024
1.846
1.984
26,062,624
+0.11(+5.61%)
Mar 30, 2009
1.971
1.978
1.780
1.879
34,743,676
-0.18(-8.65%)
Mar 26, 2009
2.070
2.149
1.932
2.057
36,018,228
+0.06(+2.97%)
Mar 25, 2009
1.971
2.189
1.846
1.998
52,583,540
-0.01(-0.66%)
Mar 24, 2009
1.714
2.189
1.668
2.011
91,314,568
+0.26(+15.09%)
Mar 23, 2009
1.661
1.793
1.648
1.747
39,701,732
+0.16(+9.96%)
Mar 20, 2009
1.740
1.740
1.450
1.589
37,138,704
+0.04(+2.55%)
Mar 19, 2009
1.701
1.760
1.510
1.549
41,422,032
+0.01(+0.86%)
Mar 18, 2009
1.464
1.602
1.352
1.536
43,242,560
+0.04(+2.64%)
Mar 17, 2009
1.352
1.503
1.193
1.497
38,540,416
+0.18(+14.07%)
Mar 16, 2009
1.556
1.628
1.226
1.312
56,630,228
-0.18(-12.34%)
Mar 13, 2009
1.424
1.714
1.358
1.497
0
+0.33(+28.25%)
Mar 12, 2009
1.075
1.246
0.9230
1.167
56,775,720
+0.15(+14.19%)
Mar 11, 2009
1.147
1.174
1.015
1.022
40,498,976
-0.07(-6.63%)
Mar 10, 2009
1.134
1.180
1.002
1.094
87,308,424
+0.16(+16.90%)
Mar 09, 2009
1.108
1.305
0.9098
0.9362
62,560,184
-0.23(-19.77%)
Mar 06, 2009
1.365
1.384
1.028
1.167
0
-0.18(-13.24%)
Mar 05, 2009
1.464
1.510
1.239
1.345
39,602,924
-0.13(-8.52%)
Mar 04, 2009
1.582
1.675
1.424
1.470
43,127,964
+0.03(+1.83%)
Mar 02, 2009
1.483
1.595
1.417
1.444
24,710,222
-0.06(-3.95%)
Feb 27, 2009
1.747
1.853
1.497
1.503
0
-0.36(-19.43%)
Feb 26, 2009
1.615
2.024
1.562
1.866
83,023,272
+0.44(+31.02%)
Feb 25, 2009
1.602
1.642
1.404
1.424
45,851,348
-0.28(-16.60%)
Feb 24, 2009
1.708
1.747
1.497
1.708
42,795,868
+0.06(+3.60%)
Feb 23, 2009
1.820
1.909
1.622
1.648
22,264,378
-0.07(-3.85%)
Feb 20, 2009
1.813
1.879
1.523
1.714
48,468,556
-0.10(-5.45%)
Feb 19, 2009
2.011
2.077
1.806
1.813
23,328,758
-0.13(-6.78%)
Feb 18, 2009
2.110
2.123
1.912
1.945
20,775,756
-0.05(-2.64%)
Feb 17, 2009
2.103
2.143
1.978
1.998
24,298,694
-0.22(-9.82%)
Feb 13, 2009
2.373
2.387
2.182
2.215
19,336,512
-0.09(-3.72%)
Feb 12, 2009
2.736
2.762
2.189
2.301
50,526,344
-0.32(-12.31%)
Feb 11, 2009
2.677
2.677
2.446
2.624
27,063,738
+0.15(+6.13%)
Feb 10, 2009
2.841
2.934
2.406
2.472
31,275,500
-0.45(-15.35%)
Feb 09, 2009
2.874
2.987
2.670
2.921
30,323,348
+0.19(+7.00%)
Feb 06, 2009
2.795
2.921
2.637
2.729
32,979,266
+0.22(+8.95%)
Feb 05, 2009
2.235
2.739
2.176
2.505
44,761,708
+0.22(+9.51%)
Feb 04, 2009
2.743
2.749
2.195
2.288
37,031,548
-0.39(-14.53%)
Feb 03, 2009
3.033
3.033
2.565
2.677
28,240,720
-0.20(-7.09%)
Feb 02, 2009
3.250
3.329
2.848
2.881
35,634,420
-0.51(-15.15%)
Jan 30, 2009
3.784
3.791
3.323
3.395
0
-0.33(-8.85%)
Jan 29, 2009
3.890
3.956
3.672
3.725
15,131,534
-0.27(-6.77%)
Jan 28, 2009
3.969
4.015
3.837
3.995
16,860,814
+0.26(+7.07%)
Jan 27, 2009
3.962
4.035
3.705
3.731
14,547,940
-0.10(-2.58%)
Jan 26, 2009
3.956
4.219
3.731
3.830
15,299,343
-0.10(-2.52%)
Jan 23, 2009
3.573
4.088
3.501
3.929
21,182,830
+0.10(+2.58%)
Jan 22, 2009
3.560
3.982
3.402
3.830
18,929,066
+0.17(+4.68%)
Jan 21, 2009
3.474
3.692
3.316
3.659
18,748,004
+0.34(+10.12%)
Jan 20, 2009
3.995
4.055
3.296
3.323
27,985,634
-0.81(-19.62%)
Jan 16, 2009
4.239
4.239
3.824
4.134
17,090,438
+0.09(+2.12%)
Jan 15, 2009
4.153
4.252
3.580
4.048
28,121,410
+0.04(+0.99%)
Jan 14, 2009
4.022
4.378
3.969
4.008
27,711,134
-0.24(-5.74%)
Jan 13, 2009
3.916
4.331
3.830
4.252
22,593,848
+0.34(+8.77%)
Jan 12, 2009
4.516
4.529
3.837
3.909
24,782,338
-0.70(-15.16%)
Jan 09, 2009
4.859
4.912
4.582
4.608
16,083,481
-0.16(-3.45%)
Jan 08, 2009
4.648
4.846
4.490
4.773
27,882,984
-0.11(-2.16%)
Jan 07, 2009
5.254
5.274
4.793
4.879
31,340,948
-0.66(-11.90%)
Jan 06, 2009
5.808
6.032
5.386
5.538
45,431,284
-0.05(-0.94%)
Jan 05, 2009
4.615
5.663
4.562
5.591
58,712,968
+0.92(+19.61%)
Jan 02, 2009
3.890
4.773
3.857
4.674
0
+0.76(+19.56%)
Jan 01, 2009
3.863
3.989
3.771
3.909
0
+0.00(+0.00%)
Dec 31, 2008
3.863
3.989
3.771
3.909
16,340,379
+0.06(+1.54%)
Dec 30, 2008
3.890
3.956
3.764
3.850
11,926,072
-0.03(-0.85%)
Dec 29, 2008
4.041
4.041
3.758
3.883
6,939,627
-0.11(-2.64%)
Dec 26, 2008
3.877
3.995
3.758
3.989
5,677,744
+0.11(+2.89%)
Dec 24, 2008
3.857
3.969
3.758
3.877
4,950,272
+0.05(+1.20%)
Dec 23, 2008
3.837
4.081
3.725
3.830
14,773,949
+0.01(+0.35%)
Dec 22, 2008
4.450
4.450
3.666
3.817
19,142,268
-0.59(-13.32%)
Dec 19, 2008
4.378
4.661
4.061
4.404
28,130,292
+0.05(+1.21%)
Dec 18, 2008
5.083
5.142
4.219
4.351
35,473,544
-0.59(-12.00%)
Dec 17, 2008
4.081
5.096
4.022
4.945
42,635,788
+0.82(+20.00%)
Dec 16, 2008
4.120
4.285
3.949
4.120
27,223,908
+0.16(+4.17%)
Dec 15, 2008
4.305
4.589
3.804
3.956
35,083,604
+0.04(+1.01%)
Dec 12, 2008
3.527
4.035
3.474
3.916
34,148,420
+0.09(+2.24%)
Dec 11, 2008
3.428
4.068
3.310
3.830
41,210,244
+0.33(+9.42%)
Dec 10, 2008
3.731
3.916
3.375
3.501
21,410,060
-0.15(-3.98%)
Dec 09, 2008
3.725
4.147
3.560
3.646
28,919,368
-0.28(-7.06%)
Dec 08, 2008
3.521
3.956
3.369
3.923
30,195,924
+0.55(+16.44%)
Dec 05, 2008
2.954
3.369
2.940
3.369
12,632,248
+0.31(+10.13%)
Dec 04, 2008
3.362
3.501
2.967
3.059
18,058,350
-0.26(-7.75%)
Dec 03, 2008
3.435
3.600
2.769
3.316
30,953,308
+0.26(+8.41%)
Dec 02, 2008
2.795
3.099
2.347
3.059
26,457,006
+0.42(+16.00%)
Dec 01, 2008
3.230
3.263
2.637
2.637
23,279,584
-0.77(-22.63%)
Nov 28, 2008
3.310
3.521
3.132
3.408
18,825,606
+0.21(+6.60%)
Nov 26, 2008
2.769
3.263
2.723
3.197
25,742,610
+0.36(+12.53%)
Nov 25, 2008
2.631
2.894
2.439
2.841
29,318,592
+0.41(+16.80%)
Nov 24, 2008
2.367
2.604
1.905
2.433
33,824,644
+0.30(+14.24%)
Nov 21, 2008
2.855
3.000
1.905
2.129
51,460,076
-0.44(-17.18%)
Nov 20, 2008
3.303
3.310
2.446
2.571
43,913,408
-0.77(-23.08%)
Nov 19, 2008
3.837
3.844
3.343
3.343
25,837,830
-0.78(-19.01%)
Nov 18, 2008
4.305
4.318
3.362
4.127
45,744,988
-0.18(-4.13%)
Nov 17, 2008
4.536
4.780
3.969
4.305
47,900,204
+0.28(+6.87%)
Nov 14, 2008
3.751
4.378
3.626
4.028
59,501,496
+0.35(+9.50%)
Nov 13, 2008
3.593
3.771
3.303
3.679
45,358,480
+0.32(+9.41%)
Nov 12, 2008
3.455
3.731
3.184
3.362
61,660,280
-0.16(-4.49%)
Nov 11, 2008
4.325
4.424
3.329
3.521
77,468,880
-1.75(-33.25%)
Nov 10, 2008
4.931
5.716
4.417
5.274
58,278,380
+0.64(+13.80%)
Nov 07, 2008
4.846
5.373
4.298
4.635
33,017,684
-0.54(-10.45%)
Nov 06, 2008
5.235
6.263
4.298
5.175
82,457,152
-2.51(-32.68%)
Nov 05, 2008
8.333
8.636
7.615
7.687
18,310,152
-1.13(-12.86%)
Nov 04, 2008
10.05
10.22
8.083
8.821
24,856,770
-0.47(-5.04%)
Nov 03, 2008
10.48
11.08
8.907
9.289
42,754,552
-0.07(-0.70%)
Oct 31, 2008
7.529
10.62
7.285
9.355
70,964,192
+2.51(+36.71%)
Oct 30, 2008
7.114
8.406
6.467
6.843
52,356,920
+0.97(+16.50%)
Oct 29, 2008
3.455
7.232
3.204
5.874
85,036,864
+2.61(+80.00%)
Oct 28, 2008
4.101
4.120
2.848
3.263
36,749,536
-0.56(-14.66%)
Oct 27, 2008
4.338
4.470
3.639
3.824
21,923,068
-0.34(-8.23%)
Oct 24, 2008
4.437
4.997
3.824
4.167
32,942,164
-1.25(-23.02%)
Oct 23, 2008
7.766
7.766
5.294
5.413
23,234,026
-2.31(-29.89%)
Oct 22, 2008
7.911
8.702
7.450
7.720
9,003,849
-0.47(-5.79%)
Oct 21, 2008
7.905
8.867
7.806
8.195
11,813,867
+0.11(+1.39%)
Oct 20, 2008
9.078
9.230
7.793
8.083
10,109,291
-0.53(-6.13%)
Oct 17, 2008
7.766
9.019
7.384
8.610
12,760,579
+0.81(+10.40%)
Oct 16, 2008
7.483
8.439
7.081
7.799
13,096,530
+0.59(+8.14%)
Oct 15, 2008
9.408
9.408
7.028
7.212
13,263,079
-1.67(-18.84%)
Oct 14, 2008
9.915
10.15
7.911
8.887
14,911,849
-0.34(-3.71%)
Oct 13, 2008
10.61
11.70
8.801
9.230
15,325,206
-0.03(-0.36%)
Oct 10, 2008
8.571
10.04
8.571
9.263
14,321,183
+0.13(+1.44%)
Oct 09, 2008
11.47
11.86
8.814
9.131
9,080,310
-1.87(-16.97%)
Oct 08, 2008
10.50
12.78
10.28
11.00
14,180,017
-0.20(-1.82%)
Oct 07, 2008
14.18
14.57
11.08
11.20
9,493,526
-2.54(-18.51%)
Oct 06, 2008
14.17
14.75
12.20
13.75
12,294,569
-1.49(-9.78%)
Oct 03, 2008
18.09
18.14
14.78
15.24
12,277,128
-2.24(-12.83%)
Oct 02, 2008
19.68
19.71
16.68
17.48
11,115,761
-3.17(-15.36%)
Oct 01, 2008
24.04
24.39
19.85
20.65
14,109,454
-3.16(-13.27%)
Sep 30, 2008
22.74
24.93
22.50
23.81
4,329,707
+1.98(+9.09%)
Sep 29, 2008
24.58
26.29
21.12
21.82
9,049,510
-3.40(-13.46%)
Sep 26, 2008
22.54
25.99
22.54
25.22
0
+2.04(+8.82%)
Sep 25, 2008
22.53
23.95
22.16
23.17
5,187,642
+1.22(+5.56%)
Sep 24, 2008
21.95
22.56
21.10
21.95
5,769,202
+0.04(+0.18%)
Sep 23, 2008
24.31
24.89
21.49
21.91
6,938,891
-1.85(-7.79%)
Sep 22, 2008
28.03
28.03
23.67
23.77
9,696,591
-5.11(-17.69%)
Sep 19, 2008
27.99
30.90
25.05
28.88
0
+3.36(+13.18%)
Sep 18, 2008
22.23
26.04
21.45
25.51
17,023,566
+4.53(+21.58%)
Sep 17, 2008
23.73
23.73
20.36
20.98
10,484,436
-2.83(-11.90%)
Sep 16, 2008
22.44
24.44
22.03
23.82
8,179,502
+0.53(+2.26%)
Sep 15, 2008
23.09
24.67
22.89
23.29
5,362,670
-1.57(-6.31%)
Sep 12, 2008
24.33
25.38
23.54
24.86
4,973,027
+0.39(+1.59%)
Sep 11, 2008
23.19
25.41
22.89
24.47
7,124,380
+0.18(+0.76%)
Sep 10, 2008
27.63
27.63
23.54
24.29
14,829,230
-2.95(-10.84%)
Sep 09, 2008
28.03
28.96
27.04
27.24
6,531,911
-1.22(-4.29%)
Sep 08, 2008
29.67
31.19
27.02
28.46
7,078,360
+0.36(+1.29%)
Sep 05, 2008
27.07
28.57
26.54
28.10
0
+0.34(+1.24%)
Sep 04, 2008
29.01
29.40
27.10
27.76
6,135,093
-1.94(-6.53%)
Sep 03, 2008
30.82
30.82
29.18
29.69
7,574,246
-1.18(-3.82%)
Sep 02, 2008
32.67
34.06
30.71
30.87
6,149,560
-0.38(-1.22%)
Aug 29, 2008
29.67
31.77
29.67
31.26
5,411,565
+1.03(+3.40%)
Aug 28, 2008
28.12
30.39
28.12
30.23
5,707,674
+2.17(+7.73%)
Aug 27, 2008
26.21
28.10
25.93
28.06
4,776,033
+1.61(+6.08%)
Aug 26, 2008
26.73
28.02
26.19
26.45
4,690,429
-0.51(-1.88%)
Aug 25, 2008
26.26
27.75
25.98
26.96
7,604,593
+0.37(+1.39%)
Aug 22, 2008
26.21
27.29
25.94
26.59
11,774,228
-0.45(-1.68%)
Aug 21, 2008
27.77
28.94
26.94
27.04
7,227,542
-0.51(-1.87%)
Aug 20, 2008
29.67
30.13
27.43
27.56
10,930,533
-2.46(-8.19%)
Aug 19, 2008
31.90
31.91
29.20
30.02
12,783,310
-3.56(-10.60%)
Aug 18, 2008
37.97
37.97
33.30
33.58
6,487,769
-3.54(-9.54%)
Aug 15, 2008
39.01
39.01
36.47
37.12
0
-0.38(-1.00%)
Aug 14, 2008
33.81
37.57
33.81
37.49
8,675,495
+3.63(+10.71%)
Aug 13, 2008
36.35
37.97
33.55
33.87
7,710,320
-2.65(-7.26%)
Aug 12, 2008
34.94
38.55
34.57
36.52
9,619,376
+1.14(+3.22%)
Aug 11, 2008
33.23
36.99
33.17
35.38
8,640,708
+1.79(+5.32%)
Aug 08, 2008
32.73
33.82
31.76
33.59
3,857,393
+1.55(+4.84%)
Aug 07, 2008
31.95
34.08
31.48
32.04
6,353,560
-0.79(-2.41%)
Aug 06, 2008
31.29
32.92
29.67
32.83
4,797,920
+1.70(+5.46%)
Aug 05, 2008
29.67
31.83
29.67
31.13
4,895,577
+1.81(+6.18%)
Aug 04, 2008
29.94
30.71
28.08
29.32
3,792,801
-0.59(-1.98%)
Aug 01, 2008
30.82
32.72
29.73
29.91
3,707,431
-0.10(-0.33%)
Jul 31, 2008
28.63
31.22
27.70
30.01
7,611,026
-1.52(-4.81%)
Jul 30, 2008
30.02
32.21
29.24
31.53
9,157,704
+2.50(+8.61%)
Jul 29, 2008
29.03
30.46
28.22
29.03
6,583,600
+1.29(+4.63%)
Jul 28, 2008
28.49
29.54
27.21
27.74
4,498,200
-1.19(-4.10%)
Jul 25, 2008
31.37
31.48
28.36
28.93
6,549,955
-1.17(-3.90%)
Jul 24, 2008
33.93
34.28
29.28
30.10
9,708,430
-4.26(-12.39%)
Jul 23, 2008
32.81
37.36
31.91
34.36
20,590,632
+2.06(+6.37%)
Jul 22, 2008
27.35
33.39
26.64
32.30
12,278,023
+4.48(+16.11%)
Jul 21, 2008
25.83
28.94
25.65
27.82
9,467,354
+2.39(+9.38%)
Jul 18, 2008
24.97
26.81
23.54
25.43
9,598,112
+0.55(+2.23%)
Jul 17, 2008
23.56
25.32
22.32
24.88
11,289,176
+1.67(+7.19%)
Jul 16, 2008
21.51
23.61
21.00
23.21
9,890,300
+1.33(+6.09%)
Jul 15, 2008
21.47
22.38
20.15
21.88
10,000,273
-0.24(-1.07%)
Jul 14, 2008
23.33
23.40
21.93
22.12
7,042,645
-0.36(-1.58%)
Jul 11, 2008
23.37
24.92
20.65
22.47
20,669,396
+0.05(+0.24%)
Jul 10, 2008
25.01
25.51
22.26
22.42
12,532,661
-2.72(-10.81%)
Jul 09, 2008
27.15
27.21
24.99
25.14
9,439,498
-1.35(-5.10%)
Jul 08, 2008
25.82
27.09
23.87
26.49
14,322,487
+0.58(+2.24%)
Jul 07, 2008
26.17
27.20
24.93
25.91
11,426,586
-0.11(-0.43%)
Jul 04, 2008
27.72
27.97
25.61
26.02
10,377,010
+0.00(+0.00%)
Jul 03, 2008
27.72
27.97
25.61
26.02
10,377,010
-1.96(-7.00%)
Jul 02, 2008
29.62
30.02
27.90
27.98
8,758,723
-1.60(-5.42%)
Jul 01, 2008
30.14
30.47
28.05
29.58
12,216,619
-1.69(-5.42%)
Jun 30, 2008
30.50
31.89
29.87
31.28
7,738,416
+0.22(+0.72%)
Jun 27, 2008
32.82
33.07
30.68
31.05
9,010,395
-2.04(-6.16%)
Jun 26, 2008
34.71
34.71
32.73
33.09
6,776,303
-2.10(-5.98%)
Jun 25, 2008
35.09
36.34
34.61
35.19
4,290,312
+0.11(+0.30%)
Jun 24, 2008
35.81
35.94
34.28
35.09
5,266,743
-0.92(-2.56%)
Jun 23, 2008
36.15
36.49
35.79
36.01
4,918,927
-0.22(-0.62%)
Jun 20, 2008
37.51
37.51
35.61
36.23
7,452,682
-1.67(-4.42%)
Jun 19, 2008
37.90
37.97
36.65
37.91
4,329,930
+0.27(+0.72%)
Jun 18, 2008
38.67
39.60
37.20
37.64
6,488,972
-1.34(-3.45%)
Jun 17, 2008
39.42
39.68
38.24
38.98
5,146,103
-0.28(-0.72%)
Jun 16, 2008
36.79
39.75
36.40
39.27
8,152,789
+2.45(+6.66%)
Jun 13, 2008
36.09
36.83
35.75
36.81
3,725,530
+1.09(+3.04%)
Jun 12, 2008
35.69
36.56
35.36
35.73
5,312,788
+0.28(+0.78%)
Jun 11, 2008
36.73
37.42
35.45
35.45
8,739,160
-1.83(-4.92%)
Jun 10, 2008
37.90
38.58
37.01
37.28
6,976,809
-2.22(-5.61%)
Jun 09, 2008
40.80
41.03
38.61
39.50
5,116,636
-1.15(-2.82%)
Jun 06, 2008
41.73
41.94
40.28
40.64
5,007,981
-1.62(-3.84%)
Jun 05, 2008
42.16
42.74
41.57
42.27
3,535,826
+0.63(+1.52%)
Jun 04, 2008
42.55
43.88
41.44
41.63
6,186,718
-0.63(-1.50%)
Jun 03, 2008
44.53
44.53
42.15
42.27
6,856,117
-2.26(-5.08%)
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.