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
)
47.20
+0.43 (+0.92%)
Official Closing Price
Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 29, 2010
10.58
10.83
10.09
10.18
46,015,008
-0.24(-2.27%)
Jan 28, 2010
10.77
11.02
10.35
10.41
34,367,576
-0.25(-2.34%)
Jan 27, 2010
10.62
10.69
10.35
10.66
27,653,500
+0.02(+0.19%)
Jan 26, 2010
10.48
10.86
10.40
10.64
44,049,524
+0.01(+0.12%)
Jan 25, 2010
10.98
11.00
10.21
10.63
42,787,520
-0.06(-0.55%)
Jan 22, 2010
11.13
11.35
10.60
10.69
56,075,028
-0.49(-4.35%)
Jan 21, 2010
11.72
12.01
11.15
11.17
45,283,856
-0.56(-4.81%)
Jan 20, 2010
12.05
12.14
11.59
11.74
38,062,020
-0.49(-3.97%)
Jan 19, 2010
12.03
12.24
11.76
12.22
28,255,142
+0.14(+1.20%)
Jan 15, 2010
12.22
12.08
12.08
12.08
29,968,144
-0.16(-1.34%)
Jan 14, 2010
12.03
12.55
11.93
12.24
48,938,660
+0.24(+1.97%)
Jan 13, 2010
12.14
12.24
11.56
12.01
38,923,632
-0.03(-0.27%)
Jan 12, 2010
12.06
12.37
11.93
12.04
52,491,372
-0.01(-0.11%)
Jan 11, 2010
12.08
12.26
11.95
12.05
33,477,096
+0.17(+1.44%)
Jan 08, 2010
12.05
12.08
11.82
11.88
28,578,148
-0.26(-2.16%)
Jan 07, 2010
11.72
12.18
11.59
12.14
44,716,672
+0.26(+2.21%)
Jan 06, 2010
11.84
12.05
11.69
11.88
47,498,408
-0.11(-0.93%)
Jan 05, 2010
11.17
12.01
11.13
11.99
100,621,528
+1.08(+9.93%)
Jan 04, 2010
10.24
10.91
10.19
10.91
55,390,712
+1.10(+11.25%)
Dec 31, 2009
9.899
9.808
9.808
9.808
15,490,957
-0.07(-0.73%)
Dec 30, 2009
9.991
10.03
9.847
9.880
13,320,052
-0.16(-1.57%)
Dec 29, 2009
10.06
10.14
9.995
10.04
11,783,425
+0.05(+0.53%)
Dec 28, 2009
10.18
10.23
9.945
9.985
14,898,752
-0.08(-0.78%)
Dec 24, 2009
10.33
10.35
10.04
10.06
9,449,824
-0.18(-1.73%)
Dec 23, 2009
10.12
10.33
9.959
10.24
20,494,754
+0.19(+1.89%)
Dec 22, 2009
10.27
10.34
10.03
10.05
16,801,526
-0.09(-0.91%)
Dec 21, 2009
10.12
10.27
9.939
10.14
20,533,224
+0.11(+1.05%)
Dec 18, 2009
10.23
10.27
9.860
10.04
20,364,492
-0.11(-1.04%)
Dec 17, 2009
10.21
10.33
10.01
10.14
31,643,864
-0.34(-3.26%)
Dec 16, 2009
10.54
10.56
10.28
10.48
17,795,548
+0.12(+1.20%)
Dec 15, 2009
10.55
10.69
10.30
10.36
31,917,526
-0.35(-3.25%)
Dec 14, 2009
10.36
10.71
10.36
10.71
40,690,776
+0.72(+7.23%)
Dec 11, 2009
10.02
10.14
9.893
9.985
20,755,950
+0.07(+0.73%)
Dec 10, 2009
10.12
10.20
9.808
9.913
25,649,624
-0.10(-0.98%)
Dec 09, 2009
10.25
10.34
9.847
10.01
27,992,652
-0.14(-1.42%)
Dec 08, 2009
10.26
10.46
10.08
10.16
29,005,642
-0.23(-2.21%)
Dec 07, 2009
10.54
10.79
10.37
10.39
25,328,934
-0.23(-2.16%)
Dec 04, 2009
10.84
10.96
10.19
10.62
44,855,416
+0.03(+0.25%)
Dec 03, 2009
10.81
10.90
10.52
10.59
31,915,466
+0.01(+0.06%)
Dec 02, 2009
10.52
10.82
10.51
10.58
33,000,004
+0.00(+0.00%)
Dec 01, 2009
10.37
10.72
10.28
10.58
40,892,516
+0.53(+5.22%)
Nov 30, 2009
10.25
10.32
9.794
10.06
53,298,708
-0.31(-2.98%)
Nov 27, 2009
10.10
10.58
9.926
10.37
27,706,060
-0.46(-4.24%)
Nov 25, 2009
10.49
10.86
10.39
10.82
30,737,538
+0.45(+4.30%)
Nov 24, 2009
10.46
10.63
10.22
10.38
33,722,972
-0.15(-1.43%)
Nov 23, 2009
10.99
10.99
10.37
10.53
45,318,948
-0.20(-1.90%)
Nov 20, 2009
10.84
11.00
10.61
10.73
43,241,272
-0.39(-3.54%)
Nov 19, 2009
11.42
11.42
10.92
11.13
43,502,372
-0.43(-3.69%)
Nov 18, 2009
11.90
12.14
11.55
11.55
40,226,432
-0.34(-2.87%)
Nov 17, 2009
11.46
11.90
11.38
11.90
43,081,604
+0.32(+2.72%)
Nov 16, 2009
11.70
11.74
11.47
11.58
33,159,076
+0.16(+1.44%)
Nov 13, 2009
11.47
11.51
11.28
11.42
33,467,578
+0.25(+2.23%)
Nov 12, 2009
11.32
11.62
11.11
11.17
41,704,524
-0.41(-3.52%)
Nov 11, 2009
11.42
11.69
11.30
11.57
60,678,304
+0.43(+3.89%)
Nov 10, 2009
11.10
11.27
10.64
11.14
48,942,512
+0.12(+1.07%)
Nov 09, 2009
10.52
11.13
10.52
11.02
63,813,720
+0.95(+9.38%)
Nov 06, 2009
9.913
10.25
9.880
10.08
30,616,342
+0.14(+1.39%)
Nov 05, 2009
10.06
10.18
9.781
9.939
42,561,316
+0.18(+1.88%)
Nov 04, 2009
10.33
10.43
9.696
9.755
57,641,240
-0.18(-1.85%)
Nov 03, 2009
9.039
9.998
9.000
9.939
58,492,020
+0.56(+5.95%)
Nov 02, 2009
9.827
9.886
9.026
9.381
75,223,472
-0.53(-5.30%)
Oct 30, 2009
10.39
10.86
9.532
9.906
147,625,200
+0.22(+2.24%)
Oct 29, 2009
9.013
9.748
8.895
9.689
95,455,720
+1.04(+12.07%)
Oct 28, 2009
9.407
9.611
8.501
8.646
85,886,520
-0.75(-7.97%)
Oct 27, 2009
10.31
10.40
9.368
9.394
99,087,168
-1.15(-10.90%)
Oct 26, 2009
10.88
11.21
10.48
10.54
38,857,888
-0.30(-2.73%)
Oct 23, 2009
11.10
11.11
10.79
10.84
51,522,488
-0.20(-1.84%)
Oct 22, 2009
10.77
11.08
10.38
11.04
43,651,324
+0.31(+2.88%)
Oct 21, 2009
10.83
11.16
10.69
10.73
36,853,956
-0.07(-0.67%)
Oct 20, 2009
10.77
10.90
10.74
10.81
37,499,920
-0.12(-1.08%)
Oct 19, 2009
11.23
11.25
10.88
10.92
36,930,040
-0.14(-1.25%)
Oct 16, 2009
11.01
11.25
10.73
11.06
51,137,072
-0.05(-0.47%)
Oct 15, 2009
11.11
11.23
10.84
11.11
91,156,368
-0.66(-5.63%)
Oct 14, 2009
12.07
12.11
11.70
11.78
43,208,068
+0.13(+1.13%)
Oct 13, 2009
11.50
11.85
11.43
11.65
44,585,452
+0.01(+0.11%)
Oct 12, 2009
12.20
12.37
10.92
11.63
97,547,512
-0.22(-1.83%)
Oct 09, 2009
12.15
12.28
11.64
11.85
48,962,556
-0.15(-1.26%)
Oct 08, 2009
11.62
12.31
11.53
12.00
67,727,760
+0.61(+5.36%)
Oct 07, 2009
11.33
11.65
11.09
11.39
40,416,956
-0.01(-0.06%)
Oct 06, 2009
11.76
11.98
11.26
11.40
73,377,744
-0.06(-0.52%)
Oct 05, 2009
10.80
11.47
10.58
11.46
70,311,080
+0.87(+8.18%)
Oct 02, 2009
9.709
10.88
9.440
10.59
95,618,904
+0.45(+4.40%)
Oct 01, 2009
10.90
10.93
10.11
10.14
68,766,624
-0.91(-8.25%)
Sep 30, 2009
11.64
11.65
10.83
11.05
66,859,008
-0.35(-3.05%)
Sep 29, 2009
11.65
11.84
11.39
11.40
43,313,484
-0.02(-0.17%)
Sep 28, 2009
11.69
11.77
11.33
11.42
38,905,676
-0.13(-1.14%)
Sep 25, 2009
11.16
11.84
11.04
11.55
58,343,992
+0.13(+1.15%)
Sep 24, 2009
12.41
12.48
11.12
11.42
90,351,224
-0.88(-7.15%)
Sep 23, 2009
12.87
12.99
12.28
12.30
61,078,956
-0.35(-2.75%)
Sep 22, 2009
12.47
12.74
12.35
12.65
54,945,116
+0.41(+3.38%)
Sep 21, 2009
12.10
19.12
11.88
12.24
62,389,464
-0.14(-1.17%)
Sep 18, 2009
12.60
12.70
12.04
12.38
59,446,728
-0.34(-2.68%)
Sep 17, 2009
12.45
12.97
12.12
12.72
125,381,464
-0.45(-3.44%)
Sep 16, 2009
13.39
13.61
12.10
13.18
212,452,656
+0.33(+2.61%)
Sep 15, 2009
12.38
12.91
12.15
12.84
121,950,400
+0.98(+8.31%)
Sep 14, 2009
11.26
12.09
11.19
11.86
107,051,000
+0.87(+7.95%)
Sep 11, 2009
11.00
11.37
10.79
10.98
97,482,384
+0.32(+3.02%)
Sep 10, 2009
10.77
10.87
10.50
10.66
88,635,512
-0.39(-3.56%)
Sep 09, 2009
10.56
11.18
10.38
11.05
71,978,384
+0.60(+5.71%)
Sep 08, 2009
10.73
10.84
10.40
10.46
73,055,416
+0.28(+2.71%)
Sep 04, 2009
9.433
10.27
9.256
10.18
90,424,256
+0.77(+8.23%)
Sep 03, 2009
9.473
9.506
9.256
9.407
28,778,906
+0.26(+2.87%)
Sep 02, 2009
9.118
9.322
8.862
9.144
58,448,332
+0.31(+3.49%)
Sep 01, 2009
9.282
9.584
8.731
8.836
58,929,420
-0.53(-5.61%)
Aug 31, 2009
9.374
9.381
9.190
9.361
34,941,844
-0.30(-3.12%)
Aug 28, 2009
9.775
9.827
9.525
9.663
38,054,864
+0.07(+0.68%)
Aug 27, 2009
9.368
9.637
9.171
9.597
38,752,700
+0.18(+1.88%)
Aug 26, 2009
9.486
9.492
9.138
9.420
50,399,836
-0.05(-0.49%)
Aug 25, 2009
9.512
9.683
9.387
9.466
38,930,508
+0.16(+1.69%)
Aug 24, 2009
9.630
9.801
9.210
9.309
67,286,904
+0.12(+1.36%)
Aug 21, 2009
9.059
9.401
9.053
9.184
76,288,960
+0.53(+6.07%)
Aug 20, 2009
8.501
8.843
8.501
8.659
42,046,400
+0.29(+3.45%)
Aug 19, 2009
8.107
8.573
8.088
8.370
41,807,324
-0.10(-1.16%)
Aug 18, 2009
8.212
8.560
8.212
8.468
43,959,484
+0.47(+5.93%)
Aug 17, 2009
7.950
8.258
7.891
7.994
53,393,972
-0.75(-8.57%)
Aug 14, 2009
9.013
9.053
8.442
8.744
88,715,984
-0.31(-3.41%)
Aug 13, 2009
8.376
9.190
8.042
9.053
118,291,760
+0.98(+12.21%)
Aug 12, 2009
7.628
8.239
7.595
8.068
64,560,196
+0.45(+5.95%)
Aug 11, 2009
7.851
7.891
7.359
7.615
50,635,960
-0.43(-5.31%)
Aug 10, 2009
8.330
8.639
7.897
8.042
73,696,136
-0.18(-2.16%)
Aug 07, 2009
7.661
8.416
7.484
8.219
88,890,416
+0.91(+12.49%)
Aug 06, 2009
7.510
7.805
7.221
7.306
77,619,344
-0.03(-0.36%)
Aug 05, 2009
7.306
7.549
7.155
7.333
63,466,760
+0.16(+2.20%)
Aug 04, 2009
6.670
7.438
6.630
7.175
92,193,616
+0.60(+9.08%)
Aug 03, 2009
6.387
6.650
6.368
6.578
61,948,668
+0.44(+7.17%)
Jul 31, 2009
6.512
6.617
5.941
6.138
138,326,096
-1.18(-16.14%)
Jul 30, 2009
7.024
7.484
6.991
7.320
101,984,344
+0.62(+9.31%)
Jul 29, 2009
7.011
7.057
6.663
6.696
46,943,856
-0.51(-7.02%)
Jul 28, 2009
7.241
7.352
7.024
7.201
38,812,700
-0.18(-2.49%)
Jul 27, 2009
7.530
7.556
7.234
7.385
58,415,148
+0.24(+3.40%)
Jul 24, 2009
6.551
7.280
6.512
7.142
78,129,856
+0.48(+7.19%)
Jul 23, 2009
6.781
6.867
6.466
6.663
52,778,496
-0.07(-0.98%)
Jul 22, 2009
6.361
6.807
6.269
6.729
56,275,400
+0.33(+5.24%)
Jul 21, 2009
6.729
6.893
6.210
6.394
52,720,304
-0.08(-1.22%)
Jul 20, 2009
5.882
6.643
5.882
6.473
97,065,456
+0.83(+14.78%)
Jul 17, 2009
5.724
5.823
5.534
5.639
29,986,030
-0.09(-1.49%)
Jul 16, 2009
5.173
5.816
5.120
5.724
66,004,492
+0.40(+7.52%)
Jul 15, 2009
4.825
5.403
4.825
5.324
80,358,968
+0.64(+13.59%)
Jul 14, 2009
4.556
4.727
4.451
4.687
40,561,752
+0.13(+2.88%)
Jul 13, 2009
4.562
4.628
4.477
4.556
40,322,164
+0.07(+1.46%)
Jul 10, 2009
4.792
4.838
4.490
4.490
54,069,972
-0.37(-7.57%)
Jul 09, 2009
4.431
5.035
4.320
4.858
83,944,280
+0.49(+11.28%)
Jul 08, 2009
4.746
4.786
4.149
4.365
65,984,976
-0.16(-3.62%)
Jul 07, 2009
4.628
4.838
4.451
4.530
36,168,072
-0.08(-1.71%)
Jul 06, 2009
4.727
4.759
4.471
4.608
37,782,056
-0.22(-4.62%)
Jul 02, 2009
4.950
4.976
4.759
4.832
17,333,358
-0.22(-4.42%)
Jul 01, 2009
5.344
5.344
5.048
5.055
18,560,288
-0.11(-2.04%)
Jun 30, 2009
5.330
5.390
5.101
5.160
26,779,296
-0.20(-3.79%)
Jun 29, 2009
5.475
5.508
5.337
5.363
25,342,738
-0.05(-0.97%)
Jun 26, 2009
5.416
5.449
5.140
5.416
42,504,368
+0.06(+1.10%)
Jun 25, 2009
5.160
5.357
5.127
5.357
41,831,084
+0.28(+5.43%)
Jun 24, 2009
5.055
5.330
4.983
5.081
54,503,820
+0.24(+5.02%)
Jun 23, 2009
4.864
5.048
4.516
4.838
50,499,356
+0.03(+0.55%)
Jun 22, 2009
5.206
5.258
4.792
4.812
46,564,320
-0.53(-9.95%)
Jun 19, 2009
5.193
5.396
5.055
5.344
38,923,808
+0.27(+5.30%)
Jun 18, 2009
5.350
5.350
4.937
5.074
40,310,416
-0.12(-2.40%)
Jun 17, 2009
5.501
5.626
4.996
5.199
58,091,804
-0.30(-5.49%)
Jun 16, 2009
5.403
5.816
5.357
5.501
69,088,288
+0.22(+4.10%)
Jun 15, 2009
5.797
5.810
5.258
5.285
68,192,760
-0.69(-11.54%)
Jun 12, 2009
5.993
6.059
5.777
5.974
31,827,646
-0.11(-1.83%)
Jun 11, 2009
6.197
6.394
6.046
6.085
35,706,292
-0.14(-2.32%)
Jun 10, 2009
6.512
6.512
6.171
6.230
28,294,880
-0.17(-2.67%)
Jun 09, 2009
6.591
6.591
6.302
6.400
40,874,824
-0.14(-2.11%)
Jun 08, 2009
6.374
6.630
6.302
6.538
32,274,604
-0.03(-0.50%)
Jun 05, 2009
6.893
6.893
6.499
6.571
31,071,424
-0.11(-1.67%)
Jun 04, 2009
6.584
6.755
6.197
6.683
33,903,248
+0.26(+4.09%)
Jun 03, 2009
6.735
6.762
6.302
6.420
33,411,630
-0.41(-6.05%)
Jun 02, 2009
7.050
7.070
6.643
6.834
33,789,060
-0.24(-3.34%)
Jun 01, 2009
6.676
7.090
6.565
7.070
65,834,180
+0.56(+8.68%)
May 29, 2009
6.532
6.689
6.387
6.506
34,798,600
-0.02(-0.30%)
May 28, 2009
6.473
6.545
6.190
6.525
42,815,992
+0.18(+2.90%)
May 27, 2009
6.341
6.611
6.177
6.341
56,177,672
+0.22(+3.54%)
May 26, 2009
5.665
6.335
5.508
6.125
56,371,224
+0.24(+4.13%)
May 22, 2009
6.250
6.289
5.797
5.882
37,108,044
-0.28(-4.48%)
May 21, 2009
6.282
6.374
6.026
6.158
37,136,864
-0.27(-4.19%)
May 20, 2009
6.762
6.945
6.341
6.427
49,195,496
-0.14(-2.20%)
May 19, 2009
6.709
7.031
6.486
6.571
64,025,996
-0.19(-2.82%)
May 18, 2009
6.328
6.807
6.039
6.762
67,234,888
+0.70(+11.59%)
May 15, 2009
6.591
6.926
5.941
6.059
86,542,272
-0.13(-2.12%)
May 14, 2009
5.370
6.427
5.179
6.190
122,836,664
+0.51(+9.02%)
May 13, 2009
6.460
6.499
5.527
5.678
109,169,176
-1.06(-15.69%)
May 12, 2009
7.352
7.543
6.433
6.735
86,653,344
-0.42(-5.87%)
May 11, 2009
6.689
7.418
6.407
7.155
92,605,264
+0.26(+3.81%)
May 08, 2009
6.597
6.991
6.210
6.893
86,996,784
+0.75(+12.18%)
May 07, 2009
7.169
7.254
6.072
6.144
89,462,112
-0.58(-8.68%)
May 06, 2009
7.648
7.772
6.263
6.729
194,818,896
-0.72(-9.61%)
May 05, 2009
6.972
7.772
6.683
7.444
219,165,456
+1.21(+19.37%)
May 04, 2009
5.462
6.236
5.429
6.236
112,933,776
+0.98(+18.75%)
May 01, 2009
5.252
5.416
4.884
5.252
61,493,892
+0.12(+2.30%)
Apr 30, 2009
5.764
5.941
5.107
5.134
136,291,072
+0.07(+1.43%)
Apr 29, 2009
4.858
5.245
4.786
5.061
99,530,768
+0.48(+10.46%)
Apr 28, 2009
4.267
4.851
4.267
4.582
84,748,368
+0.05(+1.01%)
Apr 27, 2009
4.497
4.700
4.392
4.536
112,787,720
-0.33(-6.87%)
Apr 24, 2009
4.280
4.930
4.234
4.871
136,238,048
+0.76(+18.53%)
Apr 23, 2009
3.939
4.201
3.781
4.109
100,424,472
+0.39(+10.60%)
Apr 22, 2009
3.328
3.926
3.309
3.716
98,345,400
+0.42(+12.75%)
Apr 21, 2009
2.829
3.302
2.744
3.295
59,209,128
+0.25(+8.19%)
Apr 20, 2009
3.473
3.479
2.993
3.046
79,072,360
-0.26(-7.75%)
Apr 17, 2009
3.256
3.400
3.184
3.302
64,370,812
-0.05(-1.37%)
Apr 16, 2009
3.492
3.506
3.315
3.348
38,895,704
-0.03(-0.97%)
Apr 15, 2009
3.440
3.499
3.184
3.381
60,617,652
+0.00(+0.00%)
Apr 14, 2009
3.643
3.827
3.282
3.381
77,445,808
-0.04(-1.15%)
Apr 13, 2009
3.020
3.420
2.875
3.420
64,993,884
+0.51(+17.34%)
Apr 09, 2009
2.829
2.967
2.718
2.915
50,276,956
+0.28(+10.45%)
Apr 08, 2009
2.803
2.842
2.514
2.639
54,503,816
-0.01(-0.25%)
Apr 07, 2009
3.125
3.151
2.501
2.646
119,787,920
-0.61(-18.75%)
Apr 06, 2009
2.941
3.420
2.941
3.256
102,433,536
+0.32(+10.71%)
Apr 03, 2009
2.954
3.269
2.777
2.941
105,596,464
+0.05(+1.82%)
Apr 02, 2009
2.672
2.915
2.560
2.888
97,563,648
+0.43(+17.65%)
Apr 01, 2009
2.088
2.495
2.022
2.455
90,505,856
+0.48(+24.25%)
Mar 31, 2009
1.930
2.015
1.838
1.976
26,174,312
+0.11(+5.61%)
Mar 30, 2009
1.963
1.969
1.772
1.871
34,892,568
-0.18(-8.65%)
Mar 26, 2009
2.061
2.140
1.923
2.048
36,172,584
+0.06(+2.97%)
Mar 25, 2009
1.963
2.179
1.838
1.989
52,808,880
-0.01(-0.66%)
Mar 24, 2009
1.707
2.179
1.661
2.002
91,705,896
+0.26(+15.09%)
Mar 23, 2009
1.654
1.786
1.641
1.740
39,871,872
+0.16(+9.96%)
Mar 20, 2009
1.733
1.733
1.444
1.582
37,297,860
+0.04(+2.55%)
Mar 19, 2009
1.694
1.753
1.503
1.543
41,599,540
+0.01(+0.86%)
Mar 18, 2009
1.457
1.595
1.346
1.530
43,427,876
+0.04(+2.64%)
Mar 17, 2009
1.346
1.497
1.188
1.490
38,705,580
+0.18(+14.07%)
Mar 16, 2009
1.549
1.621
1.221
1.306
56,872,912
-0.18(-12.33%)
Mar 13, 2009
1.418
1.707
1.352
1.490
0
+0.33(+28.25%)
Mar 12, 2009
1.070
1.241
0.9190
1.162
57,019,032
+0.14(+14.19%)
Mar 11, 2009
1.142
1.169
1.011
1.018
40,672,532
-0.07(-6.63%)
Mar 10, 2009
1.129
1.175
0.9978
1.090
87,682,576
+0.16(+16.90%)
Mar 09, 2009
1.103
1.300
0.9059
0.9322
62,828,284
-0.23(-19.77%)
Mar 06, 2009
1.359
1.379
1.024
1.162
0
-0.18(-13.24%)
Mar 05, 2009
1.457
1.503
1.234
1.339
39,772,640
-0.12(-8.52%)
Mar 04, 2009
1.576
1.667
1.418
1.464
43,312,788
+0.03(+1.83%)
Mar 02, 2009
1.477
1.589
1.411
1.438
24,816,116
-0.06(-3.95%)
Feb 27, 2009
1.740
1.845
1.490
1.497
0
-0.36(-19.43%)
Feb 26, 2009
1.608
2.015
1.556
1.858
83,379,064
+0.44(+31.02%)
Feb 25, 2009
1.595
1.635
1.398
1.418
46,047,840
-0.28(-16.60%)
Feb 24, 2009
1.700
1.740
1.490
1.700
42,979,268
+0.06(+3.60%)
Feb 23, 2009
1.812
1.900
1.615
1.641
22,359,790
-0.07(-3.85%)
Feb 20, 2009
1.805
1.871
1.516
1.707
48,676,264
-0.10(-5.45%)
Feb 19, 2009
2.002
2.068
1.799
1.805
23,428,732
-0.13(-6.78%)
Feb 18, 2009
2.101
2.114
1.904
1.937
20,864,790
-0.05(-2.64%)
Feb 17, 2009
2.094
2.134
1.969
1.989
24,402,824
-0.22(-9.82%)
Feb 13, 2009
2.363
2.376
2.173
2.206
19,419,378
-0.09(-3.72%)
Feb 12, 2009
2.724
2.751
2.179
2.291
50,742,872
-0.32(-12.31%)
Feb 11, 2009
2.665
2.665
2.435
2.613
27,179,716
+0.15(+6.13%)
Feb 10, 2009
2.829
2.921
2.396
2.462
31,409,528
-0.45(-15.35%)
Feb 09, 2009
2.862
2.974
2.659
2.908
30,453,298
+0.19(+7.00%)
Feb 06, 2009
2.783
2.908
2.626
2.718
33,120,596
+0.22(+8.95%)
Feb 05, 2009
2.225
2.728
2.166
2.495
44,953,532
+0.22(+9.51%)
Feb 04, 2009
2.731
2.737
2.186
2.278
37,190,248
-0.39(-14.53%)
Feb 03, 2009
3.020
3.020
2.554
2.665
28,361,744
-0.20(-7.09%)
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.