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
+8.18 (+3.71%)
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 (%)
Mar 31, 2009
3.583
3.651
3.568
3.572
4,194,309,632
+0.02(+0.60%)
Mar 30, 2009
3.551
3.568
3.487
3.550
3,699,273,984
-0.18(-4.90%)
Mar 26, 2009
3.664
3.737
3.655
3.733
239,048,704
+0.11(+3.17%)
Mar 25, 2009
3.655
3.682
3.529
3.618
462,462,976
-0.00(-0.01%)
Mar 24, 2009
3.614
3.719
3.581
3.619
418,274,304
-0.04(-1.08%)
Mar 23, 2009
3.490
3.675
3.457
3.658
607,986,688
+0.21(+5.98%)
Mar 20, 2009
3.469
3.504
3.417
3.452
822,749,696
-0.00(-0.03%)
Mar 19, 2009
3.461
3.507
3.406
3.453
3,680,032,768
+0.00(+0.10%)
Mar 18, 2009
3.395
3.516
3.388
3.450
1,561,800,704
+0.06(+1.87%)
Mar 17, 2009
3.236
3.387
3.230
3.386
1,492,706,304
+0.14(+4.44%)
Mar 16, 2009
3.280
3.309
3.200
3.242
1,570,679,808
-0.02(-0.53%)
Mar 13, 2009
3.272
3.303
3.228
3.260
128,072,192
-0.01(-0.44%)
Mar 12, 2009
3.157
3.282
3.126
3.274
1,358,883,840
+0.12(+3.96%)
Mar 11, 2009
3.052
3.196
3.044
3.149
1,932,140,032
+0.14(+4.57%)
Mar 10, 2009
2.884
3.030
2.866
3.012
1,916,587,008
+0.19(+6.64%)
Mar 09, 2009
2.860
2.977
2.806
2.824
842,691,072
-0.07(-2.57%)
Mar 06, 2009
3.002
3.004
2.798
2.898
3,144,452,096
-0.12(-3.98%)
Mar 05, 2009
3.074
3.122
3.005
3.019
905,976,320
-0.08(-2.56%)
Mar 04, 2009
3.064
3.152
3.039
3.098
1,159,839,232
+0.11(+3.67%)
Mar 02, 2009
2.994
3.099
2.979
2.988
1,377,074,176
-0.05(-1.53%)
Feb 27, 2009
2.988
3.102
2.979
3.035
904,205,312
+0.00(+0.13%)
Feb 26, 2009
3.126
3.157
3.023
3.031
339,229,696
-0.07(-2.16%)
Feb 25, 2009
3.053
3.157
3.033
3.098
1,834,142,720
+0.03(+1.01%)
Feb 24, 2009
2.971
3.088
2.956
3.067
1,643,235,840
+0.11(+3.80%)
Feb 23, 2009
3.114
3.126
2.940
2.955
1,495,178,240
-0.14(-4.66%)
Feb 20, 2009
3.038
3.140
3.024
3.099
1,225,411,584
+0.02(+0.62%)
Feb 19, 2009
3.173
3.203
3.062
3.080
2,494,478,848
-0.13(-3.95%)
Feb 18, 2009
3.230
3.257
3.151
3.207
743,230,464
-0.01(-0.17%)
Feb 17, 2009
3.292
3.297
3.204
3.212
695,107,584
-0.16(-4.67%)
Feb 13, 2009
3.364
3.396
3.334
3.369
185,527,808
-0.00(-0.11%)
Feb 12, 2009
3.256
3.389
3.256
3.373
1,717,419,008
+0.08(+2.53%)
Feb 11, 2009
3.275
3.341
3.254
3.290
671,086,592
-0.03(-1.03%)
Feb 10, 2009
3.443
3.483
3.298
3.324
1,951,917,056
-0.16(-4.57%)
Feb 09, 2009
3.398
3.500
3.381
3.483
965,657,088
+0.09(+2.80%)
Feb 06, 2009
3.297
3.398
3.296
3.388
761,112,064
+0.11(+3.38%)
Feb 05, 2009
3.152
3.304
3.147
3.278
1,217,542,144
+0.10(+3.11%)
Feb 04, 2009
3.168
3.271
3.163
3.179
1,652,918,272
+0.02(+0.61%)
Feb 03, 2009
3.123
3.173
3.068
3.159
114,393,088
+0.05(+1.61%)
Feb 02, 2009
3.028
3.126
3.021
3.109
4,107,250,688
+0.05(+1.53%)
Jan 30, 2009
3.146
3.181
3.058
3.063
498,226,176
-0.10(-3.09%)
Jan 29, 2009
3.163
3.206
3.146
3.160
65,981,440
-0.04(-1.27%)
Jan 28, 2009
3.130
3.228
3.109
3.201
2,042,745,856
+0.12(+3.82%)
Jan 27, 2009
3.065
3.111
3.049
3.083
252,191,744
+0.04(+1.22%)
Jan 26, 2009
3.019
3.091
3.000
3.046
798,111,232
+0.04(+1.45%)
Jan 23, 2009
2.950
3.054
2.939
3.002
1,324,398,080
+0.00(+0.00%)
Jan 22, 2009
2.992
3.058
2.916
3.002
1,780,537,344
+0.19(+6.68%)
Jan 21, 2009
2.698
2.816
2.695
2.815
3,719,233,536
+0.16(+5.92%)
Jan 20, 2009
2.784
2.786
2.657
2.657
2,473,218,560
-0.14(-5.02%)
Jan 16, 2009
2.864
2.867
2.732
2.798
3,412,838,912
-0.04(-1.26%)
Jan 15, 2009
2.738
2.858
2.720
2.833
591,171,584
-0.07(-2.29%)
Jan 14, 2009
2.930
2.965
2.879
2.899
3,221,828,608
-0.08(-2.71%)
Jan 13, 2009
2.998
3.049
2.934
2.980
1,579,167,232
-0.03(-1.07%)
Jan 12, 2009
3.074
3.092
2.975
3.013
249,822,720
-0.07(-2.12%)
Jan 09, 2009
3.167
3.173
3.063
3.078
4,023,364,352
-0.07(-2.29%)
Jan 08, 2009
3.073
3.165
3.059
3.150
660,251,136
+0.06(+1.86%)
Jan 07, 2009
3.120
3.143
3.067
3.092
1,245,517,824
-0.07(-2.16%)
Jan 06, 2009
3.260
3.302
3.139
3.161
896,045,056
-0.05(-1.65%)
Jan 05, 2009
3.166
3.268
3.150
3.214
103,636,992
+0.13(+4.22%)
Jan 02, 2009
2.918
3.093
2.894
3.084
1,193,768,960
+0.18(+6.33%)
Dec 31, 2008
2.921
2.981
2.900
2.900
174,959,104
-0.03(-1.09%)
Dec 30, 2008
2.970
2.992
2.879
2.932
2,824,069,632
-0.01(-0.37%)
Dec 29, 2008
2.940
2.977
2.891
2.943
752,212,480
+0.03(+0.93%)
Dec 26, 2008
2.944
2.970
2.896
2.916
2,268,470,528
+0.03(+0.91%)
Dec 24, 2008
2.927
2.931
2.873
2.890
1,996,314,240
-0.05(-1.55%)
Dec 23, 2008
2.952
2.986
2.919
2.935
377,217,536
+0.02(+0.75%)
Dec 22, 2008
3.059
3.059
2.878
2.913
1,920,130,048
-0.14(-4.73%)
Dec 19, 2008
3.056
3.090
3.017
3.058
1,605,083,136
+0.02(+0.64%)
Dec 18, 2008
3.035
3.086
3.005
3.039
2,013,389,824
+0.01(+0.30%)
Dec 17, 2008
3.093
3.096
2.991
3.030
929,520,640
-0.21(-6.57%)
Dec 16, 2008
3.193
3.278
3.152
3.243
3,750,402,560
+0.02(+0.72%)
Dec 15, 2008
3.262
3.269
3.160
3.220
2,266,057,728
-0.12(-3.58%)
Dec 12, 2008
3.153
3.364
3.144
3.339
3,365,374,464
+0.11(+3.44%)
Dec 11, 2008
3.308
3.440
3.222
3.228
3,361,275,392
-0.11(-3.27%)
Dec 10, 2008
3.326
3.381
3.279
3.337
2,606,628,864
-0.06(-1.85%)
Dec 09, 2008
3.331
3.520
3.303
3.400
264,672,256
+0.01(+0.34%)
Dec 08, 2008
3.306
3.425
3.255
3.388
129,635,328
+0.19(+6.09%)
Dec 05, 2008
3.070
3.211
3.019
3.194
3,384,656,896
+0.09(+2.83%)
Dec 04, 2008
3.209
3.235
3.026
3.106
3,734,683,648
-0.15(-4.68%)
Dec 03, 2008
3.038
3.270
3.017
3.259
1,259,277,312
+0.12(+3.71%)
Dec 02, 2008
3.059
3.148
2.939
3.142
4,156,648,960
+0.12(+3.98%)
Dec 01, 2008
3.102
3.135
3.021
3.022
2,501,565,440
-0.13(-4.04%)
Nov 28, 2008
3.218
3.220
3.121
3.149
2,190,846,976
-0.08(-2.45%)
Nov 26, 2008
3.055
3.237
3.053
3.228
2,325,491,200
+0.14(+4.63%)
Nov 25, 2008
3.215
3.218
2.996
3.085
498,615,296
-0.07(-2.31%)
Nov 24, 2008
2.895
3.221
2.883
3.158
2,021,339,136
+0.35(+12.56%)
Nov 21, 2008
2.784
2.858
2.689
2.806
2,955,829,248
+0.07(+2.60%)
Nov 20, 2008
2.896
2.938
2.718
2.735
4,041,364,480
-0.20(-6.72%)
Nov 19, 2008
3.039
3.112
2.929
2.932
32,214,016
-0.12(-4.03%)
Nov 18, 2008
3.046
3.092
2.951
3.055
310,283,264
+0.06(+2.01%)
Nov 17, 2008
3.006
3.077
2.965
2.995
4,258,210,816
-0.07(-2.33%)
Nov 14, 2008
3.186
3.194
3.058
3.066
1,749,182,464
-0.21(-6.43%)
Nov 13, 2008
3.054
3.277
2.923
3.277
756,368,384
+0.21(+7.01%)
Nov 12, 2008
3.141
3.168
3.058
3.062
84,272,128
-0.16(-4.91%)
Nov 11, 2008
3.222
3.302
3.135
3.220
419,487,744
-0.04(-1.16%)
Nov 10, 2008
3.404
3.412
3.211
3.258
3,973,446,144
-0.08(-2.40%)
Nov 07, 2008
3.372
3.393
3.253
3.338
3,763,257,344
-0.03(-0.87%)
Nov 06, 2008
3.434
3.492
3.330
3.367
1,115,030,528
-0.14(-4.07%)
Nov 05, 2008
3.701
3.728
3.500
3.510
654,315,520
-0.26(-6.93%)
Nov 04, 2008
3.737
3.799
3.625
3.771
1,700,729,856
+0.14(+3.77%)
Nov 03, 2008
3.599
3.707
3.563
3.634
3,488,711,168
-0.02(-0.59%)
Oct 31, 2008
3.649
3.764
3.573
3.656
3,621,563,392
-0.12(-3.11%)
Oct 30, 2008
3.678
3.812
3.657
3.773
3,462,154,240
+0.22(+6.21%)
Oct 29, 2008
3.427
3.722
3.396
3.553
1,469,237,248
+0.16(+4.64%)
Oct 28, 2008
3.243
3.415
3.139
3.395
3,433,046,016
+0.27(+8.49%)
Oct 27, 2008
3.230
3.317
3.121
3.129
303,484,928
-0.15(-4.45%)
Oct 24, 2008
3.069
3.327
3.062
3.275
3,108,768,768
-0.06(-1.88%)
Oct 23, 2008
3.279
3.372
3.123
3.338
3,736,885,248
+0.05(+1.40%)
Oct 22, 2008
3.309
3.440
3.158
3.292
3,660,494,848
+0.18(+5.88%)
Oct 21, 2008
3.294
3.327
3.098
3.109
3,254,743,040
-0.24(-7.06%)
Oct 20, 2008
3.390
3.399
3.182
3.345
2,807,937,024
+0.04(+1.07%)
Oct 17, 2008
3.384
3.467
2.918
3.310
80,520,192
-0.15(-4.41%)
Oct 16, 2008
3.390
3.514
3.117
3.462
1,686,595,584
+0.13(+4.02%)
Oct 15, 2008
3.528
3.636
3.326
3.328
3,065,487,360
-0.21(-5.89%)
Oct 14, 2008
3.950
3.955
3.505
3.537
1,690,077,184
-0.21(-5.61%)
Oct 13, 2008
3.553
3.756
3.433
3.747
2,733,670,400
+0.46(+13.91%)
Oct 10, 2008
2.912
3.398
2.888
3.289
3,443,384,320
+0.27(+9.08%)
Oct 09, 2008
3.172
3.255
2.943
3.015
3,309,811,712
-0.04(-1.17%)
Oct 08, 2008
2.919
3.273
2.911
3.051
3,358,344,192
+0.02(+0.71%)
Oct 07, 2008
3.414
3.449
3.022
3.030
937,985,024
-0.31(-9.15%)
Oct 06, 2008
3.125
3.356
2.975
3.335
2,620,220,416
+0.04(+1.10%)
Oct 03, 2008
3.534
3.619
3.216
3.298
3,995,917,312
-0.10(-3.03%)
Oct 02, 2008
3.670
3.697
3.398
3.401
3,250,810,880
-0.31(-8.27%)
Oct 01, 2008
3.803
3.818
3.649
3.708
948,823,040
-0.15(-3.99%)
Sep 30, 2008
3.678
3.908
3.612
3.862
3,378,226,176
+0.29(+7.98%)
Sep 29, 2008
4.065
4.067
3.418
3.577
2,111,668,224
-0.78(-17.92%)
Sep 26, 2008
4.244
4.411
4.179
4.358
3,992,790,528
-0.13(-2.80%)
Sep 25, 2008
4.411
4.580
4.367
4.483
3,106,917,376
+0.11(+2.50%)
Sep 24, 2008
4.325
4.450
4.253
4.373
3,408,347,648
+0.06(+1.47%)
Sep 23, 2008
4.480
4.614
4.304
4.310
830,225,408
-0.14(-3.21%)
Sep 22, 2008
4.755
4.766
4.440
4.453
2,008,219,136
-0.34(-7.00%)
Sep 19, 2008
4.845
4.900
4.632
4.788
1,937,597,440
+0.23(+5.09%)
Sep 18, 2008
4.437
4.602
4.101
4.556
3,742,942,208
+0.21(+4.90%)
Sep 17, 2008
4.706
4.706
4.344
4.344
242,300,928
-0.41(-8.61%)
Sep 16, 2008
4.548
4.842
4.490
4.753
237,748,224
-0.02(-0.34%)
Sep 15, 2008
4.826
5.018
4.769
4.769
2,478,512,640
-0.29(-5.76%)
Sep 12, 2008
5.128
5.128
4.978
5.061
1,539,655,168
-0.13(-2.43%)
Sep 11, 2008
5.035
5.199
4.961
5.187
2,850,067,968
+0.04(+0.69%)
Sep 10, 2008
5.176
5.266
5.056
5.152
2,864,838,656
-0.00(-0.05%)
Sep 09, 2008
5.330
5.435
5.090
5.154
570,222,592
-0.21(-3.95%)
Sep 08, 2008
5.592
5.603
5.147
5.366
3,400,725,504
-0.08(-1.41%)
Sep 05, 2008
5.389
5.518
5.357
5.443
1,494,456,832
-0.04(-0.64%)
Sep 04, 2008
5.636
5.705
5.464
5.478
1,174,424,576
-0.20(-3.44%)
Sep 03, 2008
5.669
5.732
5.573
5.673
1,111,510,016
+0.03(+0.46%)
Sep 02, 2008
5.858
5.895
5.607
5.647
1,449,423,872
-0.11(-1.97%)
Aug 29, 2008
5.877
5.895
5.744
5.761
114,249,216
-0.14(-2.42%)
Aug 28, 2008
5.956
5.989
5.870
5.904
3,173,872,640
-0.03(-0.53%)
Aug 27, 2008
5.889
5.972
5.851
5.935
3,515,226,880
+0.04(+0.59%)
Aug 26, 2008
5.870
5.942
5.865
5.900
3,278,092,032
+0.04(+0.63%)
Aug 25, 2008
5.985
5.988
5.833
5.863
3,564,112,640
-0.14(-2.40%)
Aug 22, 2008
5.974
6.031
5.966
6.007
3,234,397,696
+0.08(+1.43%)
Aug 21, 2008
5.928
5.962
5.841
5.922
3,971,120,896
-0.05(-0.88%)
Aug 20, 2008
5.939
6.012
5.899
5.975
3,729,845,248
+0.08(+1.33%)
Aug 19, 2008
5.931
6.017
5.838
5.896
238,697,984
-0.06(-1.06%)
Aug 18, 2008
5.966
6.042
5.906
5.960
4,061,393,664
-0.01(-0.20%)
Aug 15, 2008
6.084
6.108
5.948
5.972
915,926,528
-0.12(-2.00%)
Aug 14, 2008
6.060
6.132
6.043
6.093
938,360,832
+0.00(+0.01%)
Aug 13, 2008
6.048
6.116
5.977
6.093
1,902,516,224
+0.09(+1.45%)
Aug 12, 2008
5.896
6.092
5.896
6.005
1,857,874,432
+0.11(+1.83%)
Aug 11, 2008
5.779
5.997
5.765
5.897
2,262,720,000
+0.14(+2.37%)
Aug 08, 2008
5.568
5.765
5.564
5.761
958,199,296
+0.20(+3.66%)
Aug 07, 2008
5.529
5.646
5.488
5.558
651,949,056
-0.02(-0.38%)
Aug 06, 2008
5.436
5.688
5.369
5.579
1,527,747,584
+0.12(+2.21%)
Aug 05, 2008
5.281
5.464
5.261
5.458
769,661,440
+0.25(+4.84%)
Aug 04, 2008
5.321
5.365
5.196
5.207
64,498,176
-0.12(-2.19%)
Aug 01, 2008
5.433
5.436
5.292
5.323
4,007,131,392
-0.08(-1.44%)
Jul 31, 2008
5.353
5.511
5.334
5.401
395,366,400
-0.03(-0.58%)
Jul 30, 2008
5.361
5.453
5.303
5.433
1,040,499,712
+0.10(+1.78%)
Jul 29, 2008
5.281
5.418
5.221
5.337
738,018,816
+0.09(+1.74%)
Jul 28, 2008
5.516
5.521
5.234
5.246
1,449,053,184
-0.26(-4.76%)
Jul 25, 2008
5.450
5.539
5.391
5.509
366,958,080
+0.11(+1.94%)
Jul 24, 2008
5.583
5.615
5.384
5.404
1,882,451,456
-0.25(-4.35%)
Jul 23, 2008
5.606
5.721
5.490
5.649
3,516,892,672
+0.14(+2.62%)
Jul 22, 2008
5.063
5.530
4.979
5.505
944,021,504
-0.15(-2.57%)
Jul 21, 2008
5.671
5.692
5.475
5.650
1,419,591,680
+0.04(+0.69%)
Jul 18, 2008
5.726
5.765
5.607
5.612
2,094,309,376
-0.23(-3.88%)
Jul 17, 2008
5.916
5.946
5.824
5.838
1,278,458,368
-0.03(-0.58%)
Jul 16, 2008
5.783
5.876
5.729
5.872
1,206,829,568
+0.11(+1.87%)
Jul 15, 2008
5.861
5.904
5.654
5.764
3,357,051,904
-0.14(-2.44%)
Jul 14, 2008
6.090
6.093
5.881
5.908
2,224,093,696
+0.04(+0.75%)
Jul 11, 2008
5.962
6.018
5.810
5.864
2,547,504,640
-0.14(-2.29%)
Jul 10, 2008
5.944
6.026
5.823
6.002
1,890,320,384
+0.08(+1.37%)
Jul 09, 2008
6.123
6.147
5.917
5.921
2,295,619,584
-0.18(-2.95%)
Jul 08, 2008
5.960
6.106
5.870
6.101
2,240,986,624
+0.15(+2.51%)
Jul 07, 2008
5.884
6.019
5.841
5.952
1,740,986,368
+0.17(+2.96%)
Jul 03, 2008
5.763
5.850
5.632
5.781
3,850,586,112
+0.07(+1.15%)
Jul 02, 2008
5.953
6.030
5.715
5.715
1,867,000,832
-0.22(-3.72%)
Jul 01, 2008
5.580
5.937
5.573
5.936
3,881,175,552
+0.25(+4.32%)
Jun 30, 2008
5.783
5.844
5.662
5.690
738,945,536
-0.09(-1.56%)
Jun 27, 2008
5.658
5.796
5.578
5.780
3,373,285,376
+0.06(+1.09%)
Jun 26, 2008
5.915
5.941
5.709
5.717
2,103,105,536
-0.31(-5.15%)
Jun 25, 2008
5.933
6.077
5.908
6.028
446,518,272
+0.14(+2.39%)
Jun 24, 2008
5.857
5.973
5.832
5.887
280,950,272
+0.00(+0.05%)
Jun 23, 2008
5.938
5.976
5.830
5.884
456,303,616
-0.07(-1.20%)
Jun 20, 2008
6.094
6.150
5.946
5.956
2,241,110,528
-0.19(-3.11%)
Jun 19, 2008
6.067
6.196
6.008
6.147
1,531,723,776
+0.07(+1.20%)
Jun 18, 2008
6.154
6.191
6.026
6.074
1,675,331,584
-0.09(-1.48%)
Jun 17, 2008
6.052
6.184
6.028
6.165
2,324,172,288
+0.16(+2.60%)
Jun 16, 2008
5.821
6.045
5.745
6.009
3,443,039,744
+0.15(+2.59%)
Jun 13, 2008
5.832
5.918
5.617
5.857
1,312,818,176
-0.03(-0.51%)
Jun 12, 2008
6.167
6.205
5.817
5.887
1,036,005,376
-0.26(-4.18%)
Jun 11, 2008
6.264
6.320
6.102
6.144
2,779,551,232
-0.16(-2.60%)
Jun 10, 2008
6.134
6.347
6.083
6.308
4,099,399,168
+0.14(+2.22%)
Jun 09, 2008
6.279
6.284
5.972
6.171
1,008,769,024
-0.14(-2.17%)
Jun 06, 2008
6.388
6.454
6.305
6.308
2,815,396,864
-0.13(-2.00%)
Jun 05, 2008
6.332
6.451
6.310
6.437
1,263,152,128
+0.14(+2.29%)
Jun 04, 2008
6.253
6.357
6.226
6.293
1,053,745,664
-0.01(-0.10%)
Jun 03, 2008
6.349
6.395
6.196
6.299
1,226,915,328
-0.02(-0.39%)
Jun 02, 2008
6.409
6.444
6.270
6.324
706,891,264
-0.09(-1.40%)
May 30, 2008
6.369
6.440
6.367
6.414
194,406,400
+0.07(+1.10%)
May 29, 2008
6.346
6.395
6.303
6.344
466,645,504
-0.01(-0.17%)
May 28, 2008
6.368
6.386
6.243
6.354
1,178,791,936
+0.02(+0.31%)
May 27, 2008
6.210
6.335
6.179
6.335
1,516,685,312
+0.18(+2.90%)
May 23, 2008
6.142
6.184
6.042
6.156
2,377,589,760
+0.14(+2.33%)
May 22, 2008
6.091
6.161
5.844
6.016
288,507,904
-0.04(-0.64%)
May 21, 2008
6.309
6.386
5.989
6.055
4,222,385,664
-0.26(-4.15%)
May 20, 2008
6.178
6.326
6.120
6.317
2,840,611,840
+0.08(+1.25%)
May 19, 2008
6.383
6.412
6.160
6.239
2,663,816,704
-0.14(-2.14%)
May 16, 2008
6.460
6.466
6.354
6.375
1,339,106,816
-0.07(-1.11%)
May 15, 2008
6.348
6.453
6.259
6.447
2,129,577,472
+0.12(+1.86%)
May 14, 2008
6.498
6.532
6.306
6.329
2,450,475,520
-0.13(-1.95%)
May 13, 2008
6.409
6.505
6.383
6.455
1,761,916,416
+0.06(+0.96%)
May 12, 2008
6.293
6.418
6.213
6.394
1,727,533,568
+0.16(+2.57%)
May 09, 2008
6.224
6.261
6.163
6.234
657,098,752
-0.05(-0.87%)
May 08, 2008
6.244
6.337
6.221
6.288
2,319,969,280
+0.08(+1.35%)
May 07, 2008
6.322
6.395
6.135
6.204
4,218,533,376
-0.14(-2.18%)
May 06, 2008
6.275
6.358
6.190
6.343
2,465,534,464
+0.07(+1.04%)
May 05, 2008
6.182
6.297
6.152
6.277
1,992,356,352
+0.13(+2.09%)
May 02, 2008
6.123
6.182
6.067
6.148
3,107,185,664
+0.03(+0.52%)
May 01, 2008
5.945
6.116
5.942
6.116
2,353,013,760
+0.21(+3.48%)
Apr 30, 2008
5.987
6.116
5.876
5.911
4,088,974,848
-0.04(-0.63%)
Apr 29, 2008
5.814
5.969
5.785
5.948
2,499,422,720
+0.10(+1.63%)
Apr 28, 2008
5.768
5.904
5.747
5.853
1,496,887,808
+0.09(+1.48%)
Apr 25, 2008
5.800
5.814
5.655
5.767
3,007,066,112
+0.03(+0.47%)
Apr 24, 2008
5.618
5.776
5.409
5.740
3,888,713,728
+0.21(+3.71%)
Apr 23, 2008
5.574
5.601
5.473
5.535
2,477,006,848
+0.09(+1.68%)
Apr 22, 2008
5.688
5.709
5.372
5.444
2,001,582,080
-0.27(-4.73%)
Apr 21, 2008
5.512
5.726
5.497
5.714
3,350,500,864
+0.24(+4.42%)
Apr 18, 2008
5.407
5.513
5.382
5.472
3,259,362,816
+0.22(+4.24%)
Apr 17, 2008
5.239
5.301
5.211
5.249
886,611,968
+0.03(+0.51%)
Apr 16, 2008
5.155
5.236
5.118
5.223
1,559,864,320
+0.18(+3.59%)
Apr 15, 2008
5.077
5.087
4.951
5.042
840,775,168
+0.02(+0.41%)
Apr 14, 2008
4.987
5.071
4.911
5.021
1,922,684,416
+0.02(+0.44%)
Apr 11, 2008
5.189
5.209
4.975
5.000
313,084,928
-0.25(-4.79%)
Apr 10, 2008
5.135
5.281
5.117
5.252
2,736,969,728
+0.11(+2.05%)
Apr 09, 2008
5.209
5.229
5.113
5.146
2,130,978,816
-0.05(-0.92%)
Apr 08, 2008
5.218
5.316
5.176
5.193
3,167,607,296
-0.10(-1.96%)
Apr 07, 2008
5.305
5.426
5.271
5.297
4,227,309,056
+0.10(+1.84%)
Apr 04, 2008
5.171
5.257
5.122
5.202
1,991,326,208
+0.05(+0.97%)
Apr 03, 2008
4.997
5.220
4.995
5.152
3,441,844,736
+0.14(+2.79%)
Apr 02, 2008
5.055
5.138
4.956
5.012
3,393,288,704
-0.07(-1.36%)
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.