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
Telefonica S.A. ADR
(NY:
TEF
)
4.830
UNCHANGED
Official Closing Price
Updated: 4:10 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, 2011
8.152
8.244
8.096
8.101
13,437,757
-0.25(-2.99%)
Sep 29, 2011
8.359
8.393
8.202
8.351
12,658,053
+0.30(+3.68%)
Sep 28, 2011
8.207
8.308
8.050
8.054
9,427,790
-0.11(-1.30%)
Sep 27, 2011
8.185
8.296
8.109
8.160
12,707,775
+0.16(+1.96%)
Sep 26, 2011
7.868
8.003
7.681
8.003
11,695,795
+0.23(+3.00%)
Sep 23, 2011
7.474
7.783
7.457
7.770
21,699,850
+0.23(+3.03%)
Sep 22, 2011
7.524
7.638
7.449
7.541
30,404,470
-0.32(-4.09%)
Sep 21, 2011
8.033
8.118
7.863
7.863
14,603,593
-0.23(-2.83%)
Sep 20, 2011
8.054
8.207
7.949
8.092
21,758,382
+0.02(+0.26%)
Sep 19, 2011
7.935
8.126
7.872
8.071
14,154,082
-0.21(-2.51%)
Sep 16, 2011
8.287
8.308
8.139
8.279
13,307,663
-0.03(-0.36%)
Sep 15, 2011
8.266
8.327
8.177
8.308
20,110,210
+0.36(+4.53%)
Sep 14, 2011
7.791
7.991
7.630
7.948
14,972,608
+0.26(+3.36%)
Sep 13, 2011
7.482
7.741
7.469
7.690
28,211,458
+0.15(+1.97%)
Sep 12, 2011
7.372
7.550
7.334
7.541
39,561,656
-0.09(-1.22%)
Sep 09, 2011
7.804
7.846
7.584
7.635
36,811,552
-0.45(-5.60%)
Sep 08, 2011
8.101
8.215
8.063
8.088
8,259,206
-0.10(-1.19%)
Sep 07, 2011
8.016
8.198
7.986
8.185
11,207,073
+0.18(+2.28%)
Sep 06, 2011
7.889
8.020
7.830
8.003
20,634,980
-0.45(-5.31%)
Sep 02, 2011
8.495
8.558
8.440
8.452
9,083,551
-0.32(-3.62%)
Sep 01, 2011
8.740
8.893
8.698
8.770
7,712,910
-0.06(-0.72%)
Aug 31, 2011
8.842
8.927
8.800
8.834
7,767,194
+0.14(+1.66%)
Aug 30, 2011
8.605
8.719
8.543
8.690
6,693,948
-0.04(-0.44%)
Aug 29, 2011
8.711
8.745
8.677
8.728
4,682,506
+0.22(+2.59%)
Aug 26, 2011
8.355
8.550
8.255
8.507
6,902,173
+0.01(+0.10%)
Aug 25, 2011
8.681
8.728
8.474
8.499
9,306,615
-0.25(-2.86%)
Aug 24, 2011
8.630
8.766
8.609
8.749
6,604,417
+0.00(+0.00%)
Aug 23, 2011
8.571
8.757
8.499
8.749
9,730,176
+0.29(+3.46%)
Aug 22, 2011
8.681
8.681
8.442
8.457
10,722,635
+0.19(+2.31%)
Aug 19, 2011
8.368
8.486
8.262
8.266
12,934,014
-0.19(-2.21%)
Aug 18, 2011
8.592
8.605
8.329
8.452
15,264,319
-0.45(-5.09%)
Aug 17, 2011
8.880
9.020
8.859
8.906
7,744,408
+0.12(+1.40%)
Aug 16, 2011
8.740
8.918
8.698
8.783
7,161,470
-0.12(-1.33%)
Aug 15, 2011
8.783
8.906
8.770
8.901
7,505,454
+0.23(+2.69%)
Aug 12, 2011
8.588
8.711
8.533
8.668
10,870,762
+0.32(+3.81%)
Aug 11, 2011
7.902
8.431
7.893
8.351
16,509,645
+0.31(+3.85%)
Aug 10, 2011
8.474
8.474
7.969
8.041
25,182,280
-0.72(-8.22%)
Aug 09, 2011
8.846
8.762
8.262
8.762
18,156,868
+0.31(+3.61%)
Aug 08, 2011
8.846
8.926
8.414
8.457
14,660,275
-0.58(-6.42%)
Aug 05, 2011
8.999
9.177
8.671
9.037
21,490,676
+0.30(+3.44%)
Aug 04, 2011
9.071
9.113
8.709
8.736
25,958,916
-0.56(-5.97%)
Aug 03, 2011
9.372
9.372
9.118
9.291
21,179,184
+0.22(+2.43%)
Aug 02, 2011
9.168
9.249
9.062
9.071
31,706,338
-0.20(-2.15%)
Aug 01, 2011
9.456
9.486
9.164
9.270
28,501,538
-0.19(-1.97%)
Jul 29, 2011
9.448
9.562
9.435
9.456
14,162,889
+0.01(+0.09%)
Jul 28, 2011
9.414
9.507
9.389
9.448
8,723,547
-0.11(-1.11%)
Jul 27, 2011
9.668
9.677
9.533
9.554
6,674,615
-0.28(-2.80%)
Jul 26, 2011
9.745
9.850
9.738
9.829
5,194,095
+0.14(+1.40%)
Jul 25, 2011
9.783
9.795
9.649
9.694
12,394,196
-0.24(-2.43%)
Jul 22, 2011
9.922
9.956
9.922
9.935
4,715,947
+0.01(+0.13%)
Jul 21, 2011
9.867
9.969
9.812
9.922
7,900,610
+0.35(+3.63%)
Jul 20, 2011
9.528
9.596
9.452
9.575
5,849,810
+0.20(+2.12%)
Jul 19, 2011
9.304
9.389
9.295
9.376
6,363,769
+0.11(+1.24%)
Jul 18, 2011
9.274
9.312
9.151
9.262
5,814,831
-0.11(-1.13%)
Jul 15, 2011
9.393
9.423
9.295
9.367
5,924,178
-0.09(-0.94%)
Jul 14, 2011
9.622
9.673
9.433
9.456
7,616,289
-0.08(-0.80%)
Jul 13, 2011
9.444
9.630
9.410
9.533
8,339,598
+0.26(+2.79%)
Jul 12, 2011
9.177
9.367
9.177
9.274
12,495,800
-0.11(-1.13%)
Jul 11, 2011
9.372
9.423
9.270
9.380
15,137,147
-0.42(-4.24%)
Jul 08, 2011
9.884
9.927
9.723
9.795
9,004,011
-0.32(-3.14%)
Jul 07, 2011
10.13
10.19
10.08
10.11
4,143,389
+0.06(+0.59%)
Jul 06, 2011
10.01
10.06
9.944
10.05
5,532,181
-0.15(-1.50%)
Jul 05, 2011
10.26
10.27
10.18
10.21
4,884,762
-0.30(-2.82%)
Jul 01, 2011
10.37
10.52
10.32
10.50
5,827,126
+0.13(+1.22%)
Jun 30, 2011
10.24
10.42
10.21
10.38
6,916,212
+0.27(+2.64%)
Jun 29, 2011
10.08
10.14
10.02
10.11
6,249,880
+0.20(+2.05%)
Jun 28, 2011
9.821
9.952
9.800
9.906
4,510,427
+0.09(+0.95%)
Jun 27, 2011
9.749
9.897
9.723
9.812
6,524,533
+0.11(+1.14%)
Jun 24, 2011
9.766
9.778
9.643
9.702
6,384,556
-0.23(-2.35%)
Jun 23, 2011
9.787
9.944
9.728
9.935
6,759,399
-0.15(-1.51%)
Jun 22, 2011
10.14
10.22
10.08
10.09
6,698,616
-0.05(-0.50%)
Jun 21, 2011
10.03
10.16
10.01
10.14
3,721,317
+0.19(+1.96%)
Jun 20, 2011
9.939
9.956
9.922
9.944
4,720,800
-0.09(-0.93%)
Jun 17, 2011
9.986
10.08
9.944
10.04
9,784,673
+0.43(+4.45%)
Jun 16, 2011
9.613
9.672
9.554
9.609
7,853,928
+0.02(+0.22%)
Jun 15, 2011
9.719
9.766
9.571
9.588
8,502,494
-0.47(-4.68%)
Jun 14, 2011
9.986
10.09
9.973
10.06
4,504,984
+0.19(+1.98%)
Jun 13, 2011
9.880
9.931
9.800
9.863
4,720,309
+0.01(+0.13%)
Jun 10, 2011
10.01
10.02
9.817
9.850
6,576,127
-0.31(-3.04%)
Jun 09, 2011
10.05
10.19
10.03
10.16
6,980,478
+0.07(+0.67%)
Jun 08, 2011
10.17
10.19
10.07
10.09
3,933,220
-0.14(-1.37%)
Jun 07, 2011
10.21
10.31
10.19
10.23
3,867,346
+0.15(+1.51%)
Jun 06, 2011
10.18
10.19
10.06
10.08
4,219,948
-0.15(-1.49%)
Jun 03, 2011
10.13
10.29
10.10
10.23
4,517,033
+0.29(+2.94%)
May 24, 2011
9.956
9.982
9.918
9.939
4,444,289
+0.06(+0.56%)
May 23, 2011
9.838
9.922
9.829
9.884
6,471,983
-0.19(-1.85%)
May 20, 2011
10.15
10.17
9.982
10.07
7,386,066
-0.25(-2.42%)
May 19, 2011
10.20
10.32
10.18
10.32
8,840,155
+0.12(+1.21%)
May 18, 2011
10.11
10.21
10.08
10.20
9,677,528
+0.03(+0.25%)
May 17, 2011
10.12
10.19
10.07
10.17
7,540,868
+0.13(+1.27%)
May 16, 2011
10.04
10.18
10.02
10.05
5,099,974
-0.06(-0.59%)
May 13, 2011
10.20
10.20
10.00
10.10
6,112,393
-0.17(-1.61%)
May 12, 2011
10.21
10.33
10.16
10.27
6,943,020
+0.02(+0.21%)
May 11, 2011
10.34
10.39
10.22
10.25
9,085,491
-0.14(-1.35%)
May 10, 2011
10.30
10.40
10.27
10.39
6,548,551
+0.03(+0.25%)
May 09, 2011
10.31
10.37
10.22
10.36
5,986,233
-0.01(-0.12%)
May 06, 2011
10.57
10.60
10.32
10.38
7,276,626
-0.16(-1.53%)
May 05, 2011
10.70
10.72
10.50
10.54
6,093,659
-0.38(-3.49%)
May 04, 2011
11.01
11.05
10.89
10.92
3,695,215
-0.05(-0.43%)
May 03, 2011
10.98
11.03
10.91
10.96
4,128,614
-0.05(-0.45%)
May 02, 2011
11.02
11.03
10.99
11.01
4,482,394
+0.05(+0.45%)
Apr 29, 2011
10.98
11.01
10.93
10.97
4,954,284
-0.01(-0.11%)
Apr 28, 2011
10.88
10.98
10.88
10.98
4,716,564
+0.15(+1.43%)
Apr 27, 2011
10.66
10.82
10.65
10.82
5,312,523
+0.22(+2.11%)
Apr 26, 2011
10.58
10.60
10.53
10.60
7,501,450
+0.09(+0.81%)
Apr 25, 2011
10.55
10.56
10.47
10.51
3,796,394
-0.01(-0.12%)
Apr 21, 2011
10.47
10.53
10.40
10.53
2,700,947
+0.03(+0.27%)
Apr 20, 2011
10.49
10.51
10.45
10.50
3,391,016
+0.27(+2.62%)
Apr 19, 2011
10.21
10.24
10.16
10.23
4,448,840
+0.04(+0.36%)
Apr 18, 2011
10.21
10.24
10.07
10.19
6,214,715
-0.23(-2.22%)
Apr 15, 2011
10.40
10.43
10.34
10.43
5,354,657
-0.12(-1.16%)
Apr 14, 2011
10.47
10.58
10.43
10.55
6,991,061
-0.03(-0.31%)
Apr 13, 2011
10.61
10.67
10.54
10.58
4,046,237
-0.07(-0.69%)
Apr 12, 2011
10.72
10.72
10.61
10.65
3,506,153
-0.01(-0.11%)
Apr 11, 2011
10.69
10.72
10.64
10.66
4,257,420
-0.06(-0.53%)
Apr 08, 2011
10.70
10.75
10.66
10.72
4,891,886
+0.16(+1.50%)
Apr 07, 2011
10.51
10.59
10.46
10.56
6,626,129
+0.05(+0.46%)
Apr 06, 2011
10.53
10.63
10.49
10.51
11,624,561
+0.09(+0.82%)
Apr 05, 2011
10.31
10.43
10.30
10.43
3,939,781
-0.03(-0.31%)
Apr 04, 2011
10.51
10.53
10.43
10.46
5,116,944
+0.06(+0.55%)
Apr 01, 2011
10.26
10.43
10.23
10.40
3,981,996
+0.15(+1.43%)
Mar 31, 2011
10.22
10.28
10.19
10.26
4,030,303
-0.03(-0.28%)
Mar 30, 2011
10.19
10.30
10.17
10.29
2,970,709
+0.05(+0.52%)
Mar 29, 2011
10.17
10.23
10.13
10.23
3,107,956
-0.02(-0.16%)
Mar 28, 2011
10.23
10.28
10.21
10.25
2,834,448
+0.04(+0.40%)
Mar 25, 2011
10.27
10.31
10.18
10.21
3,393,137
-0.08(-0.79%)
Mar 24, 2011
10.20
10.30
10.16
10.29
3,138,574
+0.12(+1.20%)
Mar 23, 2011
10.09
10.19
10.05
10.17
2,772,621
-0.01(-0.12%)
Mar 22, 2011
10.29
10.35
10.16
10.18
5,756,925
-0.06(-0.56%)
Mar 21, 2011
10.19
10.26
10.19
10.24
3,622,960
+0.24(+2.44%)
Mar 18, 2011
10.09
10.09
9.953
9.994
3,674,115
+0.12(+1.19%)
Mar 17, 2011
9.880
9.949
9.786
9.876
4,448,454
+0.37(+3.89%)
Mar 16, 2011
9.721
9.799
9.428
9.506
10,259,606
-0.33(-3.35%)
Mar 15, 2011
9.794
9.876
9.776
9.835
8,670,718
-0.20(-2.03%)
Mar 14, 2011
10.06
10.07
9.912
10.04
3,924,184
-0.07(-0.64%)
Mar 11, 2011
10.05
10.14
10.04
10.10
4,035,665
+0.01(+0.12%)
Mar 10, 2011
10.13
10.19
10.08
10.09
8,443,474
-0.18(-1.74%)
Mar 09, 2011
10.28
10.31
10.24
10.27
5,385,890
-0.05(-0.51%)
Mar 08, 2011
10.28
10.36
10.24
10.32
4,343,033
+0.04(+0.40%)
Mar 07, 2011
10.38
10.40
10.26
10.28
6,600,718
-0.00(-0.04%)
Mar 04, 2011
10.35
10.35
10.22
10.29
7,954,441
-0.04(-0.43%)
Mar 03, 2011
10.35
10.39
10.25
10.33
5,327,163
+0.08(+0.79%)
Mar 02, 2011
10.25
10.32
10.23
10.25
6,261,461
+0.02(+0.24%)
Mar 01, 2011
10.40
10.42
10.19
10.23
12,211,025
-0.17(-1.68%)
Feb 28, 2011
10.38
10.42
10.34
10.40
10,335,158
+0.19(+1.83%)
Feb 25, 2011
10.19
10.25
10.18
10.21
3,373,737
+0.09(+0.84%)
Feb 24, 2011
10.02
10.16
9.925
10.13
3,901,410
+0.17(+1.76%)
Feb 23, 2011
9.965
10.01
9.917
9.953
6,825,629
-0.04(-0.41%)
Feb 22, 2011
10.07
10.11
9.965
9.994
3,793,995
-0.28(-2.69%)
Feb 18, 2011
10.17
10.31
10.15
10.27
2,767,711
+0.03(+0.28%)
Feb 17, 2011
10.17
10.25
10.13
10.24
3,084,605
+0.05(+0.48%)
Feb 16, 2011
10.10
10.21
10.07
10.19
4,395,235
+0.19(+1.87%)
Feb 15, 2011
10.06
10.08
9.986
10.01
4,271,824
-0.03(-0.32%)
Feb 14, 2011
9.982
10.07
9.957
10.04
2,802,194
-0.10(-0.96%)
Feb 11, 2011
10.08
10.18
10.04
10.14
3,462,896
-0.06(-0.64%)
Feb 10, 2011
10.12
10.21
10.07
10.20
4,113,092
-0.20(-1.88%)
Feb 09, 2011
10.31
10.40
10.29
10.40
1,704,903
+0.02(+0.20%)
Feb 08, 2011
10.32
10.38
10.29
10.38
2,131,907
+0.10(+0.99%)
Feb 07, 2011
10.19
10.29
10.17
10.27
5,898,254
+0.01(+0.08%)
Feb 04, 2011
10.21
10.27
10.14
10.27
2,520,157
-0.07(-0.71%)
Feb 03, 2011
10.30
10.34
10.20
10.34
8,899,808
-0.13(-1.24%)
Feb 02, 2011
10.40
10.47
10.38
10.47
3,876,569
+0.07(+0.63%)
Feb 01, 2011
10.34
10.42
10.32
10.40
5,859,716
+0.18(+1.79%)
Jan 31, 2011
10.26
10.29
10.18
10.22
5,551,892
+0.15(+1.49%)
Jan 28, 2011
10.26
10.30
10.01
10.07
6,530,896
-0.29(-2.83%)
Jan 27, 2011
10.36
10.39
10.28
10.36
4,005,406
+0.10(+0.99%)
Jan 26, 2011
10.30
10.32
10.20
10.26
7,184,623
+0.00(+0.04%)
Jan 25, 2011
10.18
10.26
10.13
10.26
5,132,224
-0.02(-0.24%)
Jan 24, 2011
10.14
10.29
10.14
10.28
7,591,039
+0.17(+1.65%)
Jan 21, 2011
10.21
10.23
10.05
10.12
7,644,792
+0.18(+1.86%)
Jan 20, 2011
9.841
9.950
9.826
9.931
143,128,896
+0.13(+1.33%)
Jan 19, 2011
9.843
9.888
9.778
9.801
8,391,875
+0.03(+0.33%)
Jan 18, 2011
9.746
9.824
9.739
9.769
8,318,400
+0.13(+1.36%)
Jan 14, 2011
9.517
9.647
9.498
9.637
6,201,109
+0.08(+0.85%)
Jan 13, 2011
9.588
9.617
9.519
9.556
9,948,210
+0.25(+2.65%)
Jan 12, 2011
9.113
9.325
9.085
9.309
9,550,740
+0.47(+5.31%)
Jan 11, 2011
8.829
8.849
8.765
8.840
6,223,191
+0.05(+0.59%)
Jan 10, 2011
8.736
8.797
8.704
8.788
7,950,919
-0.01(-0.08%)
Jan 07, 2011
8.858
8.885
8.750
8.795
10,783,678
-0.15(-1.73%)
Jan 06, 2011
9.117
9.127
8.928
8.950
9,541,071
-0.12(-1.37%)
Jan 05, 2011
8.962
9.133
8.951
9.075
17,265,922
-0.22(-2.36%)
Jan 04, 2011
9.352
9.354
9.226
9.294
9,740,713
+0.07(+0.75%)
Jan 03, 2011
9.249
9.285
9.197
9.225
6,170,692
-0.05(-0.56%)
Dec 31, 2010
9.237
9.301
9.225
9.277
3,165,256
+0.08(+0.90%)
Dec 30, 2010
9.207
9.221
9.159
9.194
3,058,362
-0.05(-0.59%)
Dec 29, 2010
9.178
9.279
9.169
9.248
4,908,687
+0.10(+1.07%)
Dec 28, 2010
9.178
9.183
9.118
9.150
3,232,883
-0.04(-0.43%)
Dec 27, 2010
9.137
9.216
9.126
9.190
3,497,732
-0.11(-1.18%)
Dec 23, 2010
9.247
9.308
9.245
9.300
4,013,676
-0.01(-0.15%)
Dec 22, 2010
9.277
9.313
9.255
9.313
4,089,246
-0.01(-0.09%)
Dec 21, 2010
9.343
9.354
9.296
9.321
3,483,335
+0.13(+1.46%)
Dec 20, 2010
9.252
9.262
9.125
9.187
4,334,491
+0.02(+0.21%)
Dec 17, 2010
9.198
9.207
9.092
9.168
5,048,801
-0.12(-1.31%)
Dec 16, 2010
9.247
9.297
9.180
9.290
4,188,868
+0.04(+0.47%)
Dec 15, 2010
9.361
9.405
9.220
9.247
5,292,822
-0.21(-2.21%)
Dec 14, 2010
9.423
9.480
9.388
9.456
4,731,688
+0.04(+0.46%)
Dec 13, 2010
9.424
9.473
9.395
9.412
5,383,497
+0.09(+0.92%)
Dec 10, 2010
9.271
9.334
9.221
9.327
4,418,403
-0.03(-0.29%)
Dec 09, 2010
9.355
9.358
9.255
9.354
4,019,783
+0.07(+0.76%)
Dec 08, 2010
9.325
9.363
9.209
9.283
4,269,372
+0.10(+1.06%)
Dec 07, 2010
9.385
9.388
9.178
9.186
5,691,471
-0.04(-0.40%)
Dec 06, 2010
9.226
9.278
9.165
9.222
7,840,426
-0.19(-2.06%)
Dec 03, 2010
9.319
9.419
9.287
9.416
5,295,610
+0.12(+1.28%)
Dec 02, 2010
9.122
9.297
9.037
9.297
10,341,542
+0.17(+1.92%)
Dec 01, 2010
9.075
9.160
9.001
9.122
16,305,268
+0.44(+5.12%)
Nov 30, 2010
8.704
8.757
8.662
8.677
11,363,973
-0.27(-2.97%)
Nov 29, 2010
8.901
9.064
8.813
8.943
13,800,368
-0.16(-1.79%)
Nov 26, 2010
9.136
9.217
9.096
9.106
7,920,724
-0.31(-3.27%)
Nov 24, 2010
9.362
9.414
9.414
9.414
8,431,608
+0.02(+0.19%)
Nov 23, 2010
9.555
9.578
9.359
9.396
9,473,924
-0.45(-4.61%)
Nov 22, 2010
9.899
9.958
9.747
9.850
4,706,766
-0.28(-2.76%)
Nov 19, 2010
10.02
10.13
9.983
10.13
3,138,535
+0.08(+0.82%)
Nov 18, 2010
9.990
10.06
9.980
10.05
4,104,580
+0.22(+2.28%)
Nov 17, 2010
9.784
9.876
9.773
9.823
3,646,925
+0.01(+0.07%)
Nov 16, 2010
9.950
9.965
9.754
9.816
6,676,892
-0.19(-1.86%)
Nov 15, 2010
10.11
10.11
10.00
10.00
3,514,991
-0.04(-0.35%)
Nov 12, 2010
10.03
10.09
9.950
10.04
4,895,086
+0.04(+0.39%)
Nov 11, 2010
10.08
10.08
9.940
9.998
9,432,746
-0.26(-2.54%)
Nov 10, 2010
10.35
10.35
10.19
10.26
8,275,149
-0.08(-0.73%)
Nov 09, 2010
10.50
10.55
10.31
10.33
3,751,629
-0.19(-1.78%)
Nov 08, 2010
10.47
10.55
10.41
10.52
5,062,328
-0.20(-1.88%)
Nov 05, 2010
10.70
10.75
10.62
10.72
5,338,167
-0.24(-2.18%)
Nov 04, 2010
10.97
11.01
10.87
10.96
3,655,031
+0.11(+0.99%)
Nov 03, 2010
10.85
10.90
10.68
10.85
3,775,179
-0.23(-2.11%)
Nov 02, 2010
11.06
11.11
11.02
11.09
4,771,539
+0.34(+3.13%)
Nov 01, 2010
10.81
10.86
10.68
10.75
6,161,433
-0.13(-1.19%)
Oct 29, 2010
10.87
10.93
10.83
10.88
6,303,504
+0.01(+0.14%)
Oct 28, 2010
10.90
10.90
10.81
10.87
5,408,571
+0.21(+1.92%)
Oct 27, 2010
10.72
10.74
10.57
10.66
3,524,380
-0.10(-0.96%)
Oct 25, 2010
10.91
10.94
10.76
10.77
7,421,813
-0.05(-0.42%)
Oct 22, 2010
10.85
10.86
10.78
10.81
2,164,737
+0.08(+0.72%)
Oct 21, 2010
10.73
10.85
10.63
10.73
5,103,417
-0.14(-1.33%)
Oct 20, 2010
10.72
10.93
10.71
10.88
3,354,444
+0.18(+1.69%)
Oct 19, 2010
10.74
10.81
10.62
10.70
4,975,671
-0.28(-2.59%)
Oct 18, 2010
10.89
11.01
10.85
10.98
2,920,881
+0.05(+0.45%)
Oct 15, 2010
11.02
11.03
10.88
10.93
4,100,088
-0.07(-0.66%)
Oct 14, 2010
10.99
11.06
10.93
11.00
5,880,812
+0.19(+1.79%)
Oct 13, 2010
10.78
10.90
10.76
10.81
3,801,332
+0.19(+1.74%)
Oct 12, 2010
10.56
10.64
10.48
10.63
3,013,514
+0.01(+0.13%)
Oct 11, 2010
10.57
10.63
10.55
10.61
5,487,260
+0.08(+0.75%)
Oct 08, 2010
10.53
10.56
10.48
10.53
3,009,666
+0.05(+0.46%)
Oct 07, 2010
10.56
10.56
10.39
10.48
6,409,477
+0.14(+1.39%)
Oct 06, 2010
10.33
10.38
10.31
10.34
3,327,720
+0.05(+0.47%)
Oct 05, 2010
10.17
10.32
10.16
10.29
5,222,566
+0.34(+3.42%)
Oct 04, 2010
10.04
10.07
9.883
9.952
2,732,766
-0.12(-1.22%)
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.