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
Systemax Inc
(NY:
SYX
)
N/A
UNCHANGED
Last Price
Updated:
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 31, 2007
12.50
13.09
12.28
12.74
1,864,233
+0.25(+1.96%)
Jan 30, 2007
12.07
12.61
12.07
12.50
2,197,627
+0.34(+2.84%)
Jan 29, 2007
11.67
12.21
11.62
12.15
2,445,404
+0.52(+4.47%)
Jan 26, 2007
11.24
11.64
10.93
11.63
1,533,065
+0.54(+4.84%)
Jan 25, 2007
11.46
11.53
11.05
11.10
1,080,663
-0.21(-1.86%)
Jan 24, 2007
11.10
11.42
11.09
11.31
1,432,208
+0.25(+2.27%)
Jan 23, 2007
10.95
11.21
10.80
11.05
1,523,647
-0.04(-0.37%)
Jan 22, 2007
11.39
11.45
11.02
11.10
1,595,394
-0.07(-0.63%)
Jan 19, 2007
10.57
11.21
10.28
11.17
1,286,144
+0.36(+3.35%)
Jan 18, 2007
11.45
11.45
10.23
10.80
2,788,387
-0.96(-8.19%)
Jan 17, 2007
11.93
12.10
11.77
11.77
900,523
-0.23(-1.95%)
Jan 16, 2007
12.06
12.26
11.59
12.00
2,734,277
+0.20(+1.73%)
Jan 12, 2007
11.68
12.00
11.59
11.80
1,053,950
+0.12(+1.00%)
Jan 11, 2007
11.45
11.93
11.42
11.68
1,302,412
+0.12(+1.01%)
Jan 10, 2007
11.18
11.81
11.07
11.56
1,461,146
+0.46(+4.16%)
Jan 09, 2007
11.24
11.24
11.04
11.10
848,126
-0.01(-0.05%)
Jan 08, 2007
11.24
11.35
11.02
11.11
1,251,041
+0.01(+0.11%)
Jan 05, 2007
11.33
11.39
10.56
11.10
1,723,820
-0.44(-3.85%)
Jan 04, 2007
10.60
11.62
10.57
11.54
2,333,417
+0.97(+9.17%)
Jan 03, 2007
10.51
11.01
10.35
10.57
1,831,356
+0.38(+3.72%)
Dec 29, 2006
9.957
10.34
9.951
10.19
776,721
+0.18(+1.75%)
Dec 28, 2006
9.928
10.12
9.928
10.02
560,280
+0.08(+0.82%)
Dec 27, 2006
10.13
10.28
9.869
9.934
945,729
-0.20(-1.96%)
Dec 26, 2006
9.957
10.35
9.840
10.13
1,667,655
+0.38(+3.89%)
Dec 22, 2006
9.297
9.794
9.192
9.753
716,788
+0.40(+4.24%)
Dec 21, 2006
9.759
9.957
9.192
9.356
1,170,732
-0.40(-4.13%)
Dec 20, 2006
9.478
10.42
9.344
9.759
3,612,198
+1.38(+16.45%)
Dec 19, 2006
7.574
8.380
7.446
8.380
881,688
+0.85(+11.33%)
Dec 18, 2006
8.088
8.223
7.352
7.528
1,140,595
-0.66(-8.06%)
Dec 15, 2006
8.293
8.404
8.012
8.188
737,337
-0.06(-0.71%)
Dec 14, 2006
7.855
8.322
7.796
8.246
742,645
+0.49(+6.33%)
Dec 13, 2006
7.621
7.755
7.475
7.755
488,361
+0.19(+2.55%)
Dec 12, 2006
7.452
7.680
7.399
7.563
433,909
+0.08(+1.09%)
Dec 11, 2006
7.469
7.563
7.382
7.481
459,765
+0.01(+0.16%)
Dec 08, 2006
7.534
7.650
7.358
7.469
335,791
-0.09(-1.24%)
Dec 07, 2006
7.732
7.831
7.516
7.563
269,694
-0.13(-1.75%)
Dec 06, 2006
7.534
7.790
7.475
7.697
376,887
+0.18(+2.41%)
Dec 05, 2006
7.300
7.639
7.236
7.516
534,252
+0.18(+2.39%)
Dec 04, 2006
7.446
7.534
7.195
7.341
717,131
-0.23(-3.08%)
Dec 01, 2006
7.504
8.053
7.405
7.574
749,152
-0.32(-4.00%)
Nov 30, 2006
7.592
7.972
7.405
7.890
671,925
+0.16(+2.12%)
Nov 29, 2006
7.674
7.861
7.592
7.726
466,786
+0.16(+2.16%)
Nov 28, 2006
7.563
7.878
7.382
7.563
648,637
-0.18(-2.26%)
Nov 27, 2006
8.374
8.439
7.738
7.738
1,428,269
-0.55(-6.69%)
Nov 24, 2006
8.147
8.596
8.030
8.293
2,079,646
+1.21(+17.16%)
Nov 22, 2006
7.329
7.347
7.066
7.078
321,750
-0.23(-3.19%)
Nov 21, 2006
6.903
7.405
6.903
7.312
619,013
+0.40(+5.83%)
Nov 20, 2006
6.681
6.909
6.494
6.909
231,509
+0.23(+3.41%)
Nov 17, 2006
6.833
6.833
6.512
6.681
220,721
-0.09(-1.38%)
Nov 16, 2006
6.687
6.885
6.663
6.774
379,113
-0.02(-0.34%)
Nov 15, 2006
6.710
6.932
6.628
6.798
581,684
+0.15(+2.19%)
Nov 14, 2006
6.482
6.710
6.482
6.652
539,389
+0.19(+2.89%)
Nov 13, 2006
6.336
6.476
6.149
6.465
521,923
+0.27(+4.34%)
Nov 10, 2006
6.336
6.336
6.033
6.196
469,697
-0.07(-1.12%)
Nov 09, 2006
6.132
6.307
6.126
6.266
486,135
+0.11(+1.71%)
Nov 08, 2006
6.132
6.173
6.015
6.161
433,909
+0.09(+1.44%)
Nov 07, 2006
5.986
6.161
5.957
6.074
466,101
-0.05(-0.76%)
Nov 06, 2006
5.904
6.144
5.875
6.120
470,210
+0.11(+1.75%)
Nov 03, 2006
5.963
6.085
5.867
6.015
494,354
+0.08(+1.38%)
Nov 02, 2006
5.782
6.068
5.723
5.933
635,794
+0.00(+0.00%)
Nov 01, 2006
6.406
6.424
5.863
5.933
821,584
-0.41(-6.53%)
Oct 31, 2006
6.371
6.599
6.307
6.348
655,486
-0.02(-0.28%)
Oct 30, 2006
6.278
6.453
6.277
6.366
839,393
+0.12(+1.87%)
Oct 27, 2006
6.132
6.406
6.132
6.249
1,151,211
+0.15(+2.39%)
Oct 26, 2006
5.857
6.149
5.700
6.103
1,008,230
+0.30(+5.24%)
Oct 25, 2006
5.811
5.881
5.624
5.799
2,241,977
-0.13(-2.17%)
Oct 24, 2006
7.014
7.014
5.898
5.928
2,313,896
-1.09(-15.56%)
Oct 23, 2006
6.891
7.072
6.811
7.020
1,078,608
+0.10(+1.43%)
Oct 20, 2006
7.025
7.025
6.862
6.920
578,260
-0.09(-1.25%)
Oct 19, 2006
6.950
7.113
6.833
7.008
667,815
-0.06(-0.91%)
Oct 18, 2006
6.985
7.201
6.868
7.072
1,295,391
+0.15(+2.11%)
Oct 17, 2006
7.183
7.347
6.745
6.926
2,201,737
-0.12(-1.66%)
Oct 16, 2006
6.909
7.253
6.815
7.043
1,810,294
+0.06(+0.92%)
Oct 13, 2006
6.804
7.516
6.798
6.979
4,719,231
+0.09(+1.27%)
Oct 12, 2006
8.398
8.398
6.774
6.891
11,478,555
-1.89(-21.54%)
Oct 11, 2006
10.98
11.02
8.520
8.783
5,891,676
-2.20(-20.00%)
Oct 10, 2006
11.15
11.24
10.80
10.98
1,674,505
+0.10(+0.91%)
Oct 09, 2006
10.35
11.00
10.20
10.88
1,869,199
+0.71(+7.01%)
Oct 06, 2006
10.02
10.17
9.659
10.17
855,146
+0.15(+1.52%)
Oct 05, 2006
9.677
10.08
9.426
10.02
774,837
+0.42(+4.38%)
Oct 04, 2006
9.326
9.630
9.250
9.595
703,946
+0.25(+2.69%)
Oct 03, 2006
9.052
9.344
8.836
9.344
578,431
+0.20(+2.24%)
Oct 02, 2006
9.490
9.665
9.075
9.139
1,115,252
-0.22(-2.31%)
Sep 29, 2006
9.110
9.449
9.052
9.356
1,111,998
+0.33(+3.69%)
Sep 28, 2006
8.760
9.099
8.591
9.023
618,328
+0.47(+5.53%)
Sep 27, 2006
8.848
8.993
8.485
8.550
818,159
-0.12(-1.41%)
Sep 26, 2006
8.292
8.701
8.118
8.672
738,878
+0.58(+7.22%)
Sep 25, 2006
8.135
8.170
7.744
8.088
628,431
-0.05(-0.57%)
Sep 22, 2006
9.139
9.139
8.024
8.135
1,424,673
-1.00(-10.99%)
Sep 21, 2006
8.912
9.338
8.853
9.139
1,215,596
+0.29(+3.30%)
Sep 20, 2006
8.030
8.859
8.007
8.848
1,404,810
+0.88(+10.99%)
Sep 19, 2006
7.972
7.995
7.709
7.972
270,893
+0.06(+0.74%)
Sep 18, 2006
7.709
7.995
7.615
7.913
316,955
+0.30(+3.91%)
Sep 15, 2006
8.007
8.141
7.580
7.615
432,881
-0.38(-4.75%)
Sep 14, 2006
8.088
8.123
7.884
7.995
200,002
-0.16(-1.93%)
Sep 13, 2006
8.112
8.193
7.884
8.153
351,887
+0.08(+1.01%)
Sep 12, 2006
7.837
8.164
7.633
8.071
445,553
+0.29(+3.75%)
Sep 11, 2006
7.738
7.913
7.680
7.779
419,696
+0.13(+1.76%)
Sep 08, 2006
7.738
7.977
7.463
7.644
384,250
-0.18(-2.31%)
Sep 07, 2006
7.358
7.942
7.329
7.826
588,020
+0.27(+3.55%)
Sep 06, 2006
7.417
7.767
7.037
7.557
801,550
+0.14(+1.89%)
Sep 05, 2006
6.920
7.534
6.891
7.417
791,447
+0.50(+7.26%)
Sep 01, 2006
6.687
7.066
6.687
6.914
410,449
+0.23(+3.41%)
Aug 31, 2006
6.179
6.696
6.091
6.687
878,092
+0.65(+10.84%)
Aug 30, 2006
5.472
6.161
5.472
6.033
919,873
+1.16(+23.71%)
Aug 29, 2006
4.701
4.952
4.701
4.876
104,453
+0.18(+3.73%)
Aug 28, 2006
4.672
4.765
4.660
4.701
34,418
-0.01(-0.12%)
Aug 25, 2006
4.584
4.719
4.584
4.707
14,897
+0.06(+1.38%)
Aug 24, 2006
4.725
4.742
4.631
4.643
42,979
-0.09(-1.85%)
Aug 23, 2006
4.765
4.835
4.730
4.730
57,363
-0.06(-1.22%)
Aug 22, 2006
4.684
4.806
4.684
4.789
21,404
+0.08(+1.61%)
Aug 21, 2006
4.590
4.713
4.538
4.713
16,267
+0.08(+1.77%)
Aug 18, 2006
4.701
4.701
4.561
4.631
22,431
-0.06(-1.37%)
Aug 17, 2006
4.649
4.736
4.643
4.695
25,171
+0.05(+1.13%)
Aug 16, 2006
4.847
4.847
4.643
4.643
42,637
-0.17(-3.52%)
Aug 15, 2006
4.695
4.830
4.666
4.812
48,973
+0.18(+3.78%)
Aug 14, 2006
4.555
4.678
4.555
4.637
35,103
+0.11(+2.32%)
Aug 11, 2006
4.643
4.643
4.514
4.532
24,829
-0.12(-2.63%)
Aug 10, 2006
4.555
4.678
4.532
4.654
23,459
+0.08(+1.66%)
Aug 09, 2006
4.584
4.631
4.567
4.579
29,623
+0.05(+1.16%)
Aug 08, 2006
4.532
4.631
4.503
4.526
37,500
-0.04(-0.77%)
Aug 07, 2006
4.526
4.584
4.497
4.561
40,753
+0.02(+0.51%)
Aug 04, 2006
4.672
4.672
4.362
4.538
64,726
-0.08(-1.77%)
Aug 03, 2006
4.555
4.654
4.526
4.619
39,384
+0.04(+0.76%)
Aug 02, 2006
4.672
4.719
4.520
4.584
35,274
-0.06(-1.26%)
Aug 01, 2006
4.660
4.707
4.590
4.643
28,596
-0.05(-1.00%)
Jul 31, 2006
4.614
4.713
4.614
4.689
27,226
+0.02(+0.38%)
Jul 28, 2006
4.649
4.719
4.643
4.672
31,849
+0.08(+1.65%)
Jul 27, 2006
4.619
4.701
4.497
4.596
66,952
-0.08(-1.75%)
Jul 26, 2006
4.643
4.760
4.596
4.678
98,460
+0.01(+0.13%)
Jul 25, 2006
4.584
4.730
4.526
4.672
215,242
+0.14(+3.09%)
Jul 24, 2006
4.304
4.532
4.275
4.532
79,452
+0.23(+5.29%)
Jul 21, 2006
4.438
4.468
4.146
4.304
46,747
-0.19(-4.29%)
Jul 20, 2006
4.497
4.614
4.468
4.497
57,363
+0.00(+0.00%)
Jul 19, 2006
4.316
4.538
4.269
4.497
64,897
+0.20(+4.76%)
Jul 18, 2006
4.292
4.316
4.234
4.292
35,616
+0.06(+1.38%)
Jul 17, 2006
4.187
4.263
4.146
4.234
65,925
-0.01(-0.28%)
Jul 14, 2006
4.438
4.468
4.205
4.246
63,356
-0.16(-3.71%)
Jul 13, 2006
4.526
4.549
4.409
4.409
112,672
-0.15(-3.21%)
Jul 12, 2006
4.637
4.672
4.497
4.555
45,890
-0.12(-2.50%)
Jul 11, 2006
4.643
4.754
4.444
4.672
134,419
-0.01(-0.12%)
Jul 10, 2006
4.643
4.719
4.619
4.678
76,541
+0.07(+1.52%)
Jul 07, 2006
4.806
4.847
4.561
4.608
365,243
-0.25(-5.05%)
Jul 06, 2006
4.818
5.028
4.818
4.853
210,618
+0.04(+0.73%)
Jul 05, 2006
4.549
5.081
4.543
4.818
264,386
+0.30(+6.59%)
Jul 03, 2006
4.532
4.573
4.482
4.520
71,404
-0.04(-0.77%)
Jun 30, 2006
4.672
4.725
4.448
4.555
166,782
-0.11(-2.38%)
Jun 29, 2006
3.796
4.707
3.784
4.666
286,647
+1.24(+36.12%)
Jun 28, 2006
3.527
3.545
3.346
3.428
53,082
-0.08(-2.17%)
Jun 27, 2006
3.586
3.592
3.434
3.504
65,754
-0.07(-1.96%)
Jun 26, 2006
3.592
3.609
3.457
3.574
72,774
+0.00(+0.00%)
Jun 23, 2006
3.592
3.609
3.574
3.574
17,465
-0.04(-0.97%)
Jun 22, 2006
3.650
3.679
3.597
3.609
21,575
-0.06(-1.75%)
Jun 21, 2006
3.808
3.808
3.656
3.673
13,698
-0.10(-2.63%)
Jun 20, 2006
3.738
3.854
3.673
3.773
34,246
-0.09(-2.42%)
Jun 19, 2006
4.146
4.146
3.849
3.866
56,849
-0.19(-4.75%)
Jun 16, 2006
4.141
4.146
4.035
4.059
205,824
-0.11(-2.66%)
Jun 15, 2006
4.030
4.205
3.977
4.170
16,267
+0.14(+3.48%)
Jun 14, 2006
3.942
4.059
3.930
4.030
7,020
+0.08(+2.07%)
Jun 13, 2006
4.030
4.105
3.942
3.948
35,788
+0.04(+0.90%)
Jun 12, 2006
4.088
4.088
3.884
3.913
28,938
-0.13(-3.32%)
Jun 09, 2006
4.234
4.234
4.047
4.047
19,863
-0.16(-3.75%)
Jun 08, 2006
4.100
4.234
4.059
4.205
22,602
+0.08(+1.98%)
Jun 07, 2006
4.205
4.310
4.094
4.123
11,815
-0.08(-1.81%)
Jun 06, 2006
4.251
4.263
4.094
4.199
19,178
-0.09(-2.18%)
Jun 05, 2006
4.316
4.374
4.281
4.292
40,068
-0.08(-1.87%)
Jun 02, 2006
4.362
4.380
4.292
4.374
29,966
+0.01(+0.27%)
Jun 01, 2006
4.322
4.368
4.310
4.362
28,082
-0.01(-0.13%)
May 31, 2006
4.281
4.374
4.263
4.368
25,171
+0.06(+1.36%)
May 30, 2006
4.415
4.526
4.310
4.310
47,432
-0.16(-3.66%)
May 26, 2006
4.433
4.608
4.397
4.473
73,117
+0.12(+2.82%)
May 25, 2006
4.199
4.433
4.199
4.351
123,117
+0.20(+4.78%)
May 24, 2006
4.030
4.176
4.006
4.152
42,123
+0.09(+2.30%)
May 23, 2006
4.117
4.117
3.954
4.059
73,459
+0.00(+0.00%)
May 22, 2006
4.059
4.111
3.796
4.059
27,397
+0.03(+0.72%)
May 19, 2006
3.971
4.059
3.884
4.030
48,973
-0.01(-0.29%)
May 18, 2006
4.117
4.205
4.041
4.041
29,966
-0.10(-2.40%)
May 17, 2006
3.942
4.240
3.825
4.141
28,596
+0.16(+4.11%)
May 16, 2006
3.679
3.995
3.679
3.977
18,150
+0.27(+7.24%)
May 15, 2006
3.796
3.913
3.644
3.708
43,664
-0.25(-6.34%)
May 12, 2006
4.088
4.123
3.913
3.959
34,931
-0.16(-3.97%)
May 11, 2006
4.240
4.263
3.989
4.123
58,219
-0.09(-2.22%)
May 10, 2006
4.257
4.263
4.158
4.216
21,061
-0.03(-0.69%)
May 09, 2006
4.251
4.263
4.216
4.246
21,918
+0.01(+0.14%)
May 08, 2006
4.257
4.263
4.193
4.240
14,726
+0.00(+0.00%)
May 05, 2006
4.222
4.251
4.205
4.240
17,465
+0.05(+1.11%)
May 04, 2006
4.222
4.228
4.146
4.193
25,513
+0.00(+0.00%)
May 03, 2006
4.246
4.268
4.146
4.193
28,253
-0.04(-0.97%)
May 02, 2006
4.164
4.263
4.158
4.234
61,644
+0.07(+1.68%)
May 01, 2006
4.292
4.292
4.123
4.164
36,130
-0.11(-2.60%)
Apr 28, 2006
4.240
4.322
4.187
4.275
26,541
+0.01(+0.14%)
Apr 27, 2006
4.263
4.393
4.205
4.269
23,116
+0.01(+0.14%)
Apr 26, 2006
4.292
4.333
4.199
4.263
40,411
-0.03(-0.68%)
Apr 25, 2006
4.333
4.333
4.240
4.292
34,075
-0.04(-0.94%)
Apr 24, 2006
4.380
4.392
4.263
4.333
30,308
-0.02(-0.54%)
Apr 21, 2006
4.409
4.433
4.351
4.357
41,781
-0.01(-0.13%)
Apr 20, 2006
4.380
4.438
4.339
4.362
52,740
-0.01(-0.13%)
Apr 19, 2006
4.327
4.374
4.292
4.368
40,582
+0.04(+0.94%)
Apr 18, 2006
4.199
4.357
4.211
4.327
43,836
+0.13(+3.06%)
Apr 17, 2006
4.146
4.273
4.123
4.199
50,171
+0.09(+2.28%)
Apr 13, 2006
4.088
4.163
4.035
4.105
19,349
+0.02(+0.43%)
Apr 12, 2006
4.146
4.174
4.070
4.088
24,829
-0.01(-0.14%)
Apr 11, 2006
4.164
4.174
4.059
4.094
43,836
-0.04(-0.85%)
Apr 10, 2006
4.076
4.140
4.076
4.129
25,000
+0.10(+2.46%)
Apr 07, 2006
4.205
4.234
4.006
4.030
49,144
-0.15(-3.50%)
Apr 06, 2006
4.322
4.322
4.158
4.176
44,863
-0.11(-2.46%)
Apr 05, 2006
4.176
4.309
4.176
4.281
50,171
+0.14(+3.39%)
Apr 04, 2006
4.117
4.234
4.076
4.141
29,794
-0.04(-0.84%)
Apr 03, 2006
4.228
4.263
4.152
4.176
75,343
-0.04(-0.97%)
Mar 31, 2006
4.234
4.234
4.146
4.216
58,219
+0.01(+0.14%)
Mar 30, 2006
4.228
4.228
4.187
4.211
23,116
-0.01(-0.28%)
Mar 29, 2006
4.176
4.228
4.152
4.222
86,644
+0.05(+1.12%)
Mar 28, 2006
4.094
4.228
4.094
4.176
27,226
-0.03(-0.69%)
Mar 27, 2006
4.211
4.234
4.152
4.205
16,952
+0.01(+0.28%)
Mar 24, 2006
4.205
4.222
4.111
4.193
34,931
+0.03(+0.70%)
Mar 23, 2006
4.059
4.205
4.059
4.164
44,007
+0.16(+4.09%)
Mar 22, 2006
3.954
4.030
3.954
4.000
13,185
+0.03(+0.74%)
Mar 21, 2006
4.070
4.146
3.959
3.971
49,486
-0.11(-2.72%)
Mar 20, 2006
4.176
4.216
4.076
4.082
29,452
-0.03(-0.71%)
Mar 17, 2006
4.146
4.187
4.088
4.111
153,940
-0.04(-0.85%)
Mar 16, 2006
4.181
4.199
4.129
4.146
44,178
-0.04(-0.84%)
Mar 15, 2006
4.146
4.205
4.146
4.181
30,308
+0.06(+1.42%)
Mar 14, 2006
4.059
4.187
4.024
4.123
68,322
+0.03(+0.71%)
Mar 13, 2006
4.000
4.111
4.000
4.094
42,979
+0.11(+2.79%)
Mar 10, 2006
3.971
4.000
3.860
3.983
22,089
+0.06(+1.49%)
Mar 09, 2006
3.983
3.983
3.895
3.924
50,685
+0.00(+0.00%)
Mar 08, 2006
3.930
3.983
3.913
3.924
75,172
-0.02(-0.44%)
Mar 07, 2006
3.924
3.977
3.913
3.942
27,740
-0.01(-0.15%)
Mar 06, 2006
4.076
4.076
3.942
3.948
25,171
-0.07(-1.74%)
Mar 03, 2006
4.018
4.082
4.006
4.018
54,452
-0.01(-0.29%)
Mar 02, 2006
4.047
4.088
4.012
4.030
15,068
-0.04(-1.00%)
Mar 01, 2006
4.059
4.135
4.059
4.070
20,719
+0.01(+0.29%)
Feb 28, 2006
4.105
4.170
4.030
4.059
94,864
-0.05(-1.14%)
Feb 27, 2006
4.135
4.135
4.088
4.105
36,815
+0.01(+0.14%)
Feb 24, 2006
4.141
4.146
4.094
4.100
61,130
-0.10(-2.36%)
Feb 23, 2006
4.059
4.199
4.059
4.199
28,424
+0.11(+2.71%)
Feb 22, 2006
4.000
4.094
4.000
4.088
18,664
+0.09(+2.19%)
Feb 21, 2006
4.030
4.059
3.971
4.000
18,493
-0.01(-0.29%)
Feb 17, 2006
4.105
4.105
4.006
4.012
16,267
-0.04(-0.87%)
Feb 16, 2006
4.088
4.187
3.965
4.047
21,575
+0.01(+0.14%)
Feb 15, 2006
4.059
4.094
4.024
4.041
9,931
-0.04(-1.00%)
Feb 14, 2006
4.170
4.170
4.082
4.082
27,568
-0.03(-0.71%)
Feb 13, 2006
4.100
4.170
4.082
4.111
34,075
-0.01(-0.14%)
Feb 10, 2006
4.105
4.163
4.094
4.117
11,986
-0.01(-0.28%)
Feb 09, 2006
4.146
4.222
4.129
4.129
23,116
-0.02(-0.42%)
Feb 08, 2006
4.117
4.176
4.117
4.146
30,993
+0.04(+1.00%)
Feb 07, 2006
4.100
4.164
4.088
4.105
33,733
-0.05(-1.26%)
Feb 06, 2006
4.205
4.205
4.117
4.158
23,116
-0.06(-1.39%)
Feb 03, 2006
4.117
4.263
4.117
4.216
34,418
+0.07(+1.69%)
Feb 02, 2006
4.222
4.240
4.117
4.146
19,520
-0.13(-3.14%)
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.