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, 2014
6.747
6.873
6.717
6.771
28,434
-0.07(-1.05%)
Jan 30, 2014
6.717
6.885
6.609
6.843
66,656
+0.16(+2.33%)
Jan 29, 2014
6.580
6.789
6.538
6.687
74,705
+0.08(+1.18%)
Jan 28, 2014
6.687
6.699
6.508
6.609
47,728
-0.17(-2.56%)
Jan 27, 2014
6.705
6.837
6.705
6.783
29,381
+0.11(+1.71%)
Jan 24, 2014
6.711
6.825
6.657
6.669
73,616
-0.10(-1.50%)
Jan 23, 2014
6.777
6.795
6.711
6.771
40,245
-0.01(-0.18%)
Jan 22, 2014
6.813
6.813
6.749
6.783
65,171
+0.01(+0.18%)
Jan 21, 2014
6.753
6.777
6.681
6.771
32,088
+0.03(+0.44%)
Jan 17, 2014
6.687
6.741
6.741
6.741
21,881
+0.07(+0.99%)
Jan 16, 2014
6.735
6.735
6.556
6.675
28,110
-0.07(-1.06%)
Jan 15, 2014
6.705
6.831
6.705
6.747
26,478
+0.04(+0.63%)
Jan 14, 2014
6.711
6.753
6.585
6.705
7,416
+0.01(+0.09%)
Jan 13, 2014
6.714
6.717
6.621
6.699
22,517
-0.04(-0.53%)
Jan 10, 2014
6.723
6.819
6.711
6.735
28,704
+0.03(+0.45%)
Jan 09, 2014
6.831
6.831
6.669
6.705
15,843
-0.09(-1.32%)
Jan 08, 2014
6.843
6.843
6.735
6.795
23,159
-0.04(-0.53%)
Jan 07, 2014
6.765
6.837
6.753
6.831
30,401
+0.05(+0.80%)
Jan 06, 2014
6.819
6.819
6.722
6.777
14,486
-0.01(-0.09%)
Jan 03, 2014
6.627
6.795
6.585
6.783
58,007
+0.15(+2.26%)
Jan 02, 2014
6.753
6.759
6.615
6.633
31,013
-0.10(-1.51%)
Dec 31, 2013
7.023
6.735
6.735
6.735
38,584
-0.26(-3.68%)
Dec 30, 2013
6.975
7.076
6.873
6.993
32,511
+0.06(+0.86%)
Dec 27, 2013
7.005
7.005
6.933
6.933
17,588
-0.04(-0.52%)
Dec 26, 2013
6.987
7.023
6.969
6.969
9,672
-0.01(-0.17%)
Dec 24, 2013
6.807
7.011
6.807
6.981
12,074
+0.22(+3.28%)
Dec 23, 2013
6.741
6.795
6.687
6.759
28,589
+0.02(+0.36%)
Dec 20, 2013
6.699
6.825
6.681
6.735
141,178
+0.03(+0.45%)
Dec 19, 2013
6.747
6.765
6.609
6.705
18,470
-0.08(-1.15%)
Dec 18, 2013
6.669
6.801
6.669
6.783
32,401
+0.14(+2.07%)
Dec 17, 2013
6.568
6.723
6.521
6.645
33,605
+0.07(+1.09%)
Dec 16, 2013
6.508
6.585
6.502
6.574
24,649
+0.07(+1.10%)
Dec 13, 2013
6.484
6.538
6.484
6.502
38,212
-0.03(-0.46%)
Dec 12, 2013
6.490
6.532
6.460
6.532
55,770
+0.03(+0.46%)
Dec 11, 2013
6.532
6.538
6.490
6.502
24,061
-0.04(-0.55%)
Dec 10, 2013
6.562
6.591
6.448
6.538
27,031
-0.01(-0.18%)
Dec 09, 2013
6.801
6.813
6.448
6.550
62,739
-0.26(-3.87%)
Dec 06, 2013
6.825
6.873
6.687
6.813
34,587
+0.05(+0.71%)
Dec 05, 2013
6.777
6.831
6.651
6.765
32,426
-0.01(-0.18%)
Dec 04, 2013
6.741
6.843
6.645
6.777
28,551
-0.01(-0.18%)
Dec 03, 2013
6.544
6.831
6.526
6.789
55,496
+0.22(+3.28%)
Dec 02, 2013
6.891
6.987
6.346
6.574
102,704
-0.29(-4.27%)
Nov 29, 2013
6.837
6.921
6.817
6.867
20,748
+0.11(+1.59%)
Nov 27, 2013
6.436
6.795
6.436
6.759
62,995
+0.36(+5.61%)
Nov 26, 2013
6.544
6.612
6.280
6.400
180,859
-0.13(-2.02%)
Nov 25, 2013
6.136
6.562
6.136
6.532
40,392
+0.40(+6.44%)
Nov 22, 2013
6.059
6.136
6.047
6.136
31,691
+0.07(+1.08%)
Nov 21, 2013
6.053
6.119
5.993
6.071
39,341
+0.04(+0.70%)
Nov 20, 2013
6.107
6.214
5.993
6.029
56,970
-0.11(-1.85%)
Nov 19, 2013
5.945
6.214
5.945
6.142
57,234
+0.20(+3.32%)
Nov 18, 2013
5.915
5.957
5.894
5.945
38,381
+0.04(+0.61%)
Nov 15, 2013
5.783
5.921
5.771
5.909
60,327
+0.11(+1.86%)
Nov 14, 2013
5.783
5.855
5.717
5.801
26,274
+0.00(+0.00%)
Nov 13, 2013
5.777
5.807
5.753
5.801
18,373
-0.01(-0.10%)
Nov 12, 2013
5.828
5.867
5.777
5.807
29,884
+0.00(+0.00%)
Nov 11, 2013
5.771
5.849
5.693
5.807
19,828
+0.04(+0.62%)
Nov 08, 2013
5.717
5.819
5.586
5.771
44,280
+0.06(+1.05%)
Nov 07, 2013
5.693
5.771
5.652
5.711
60,748
+0.04(+0.74%)
Nov 06, 2013
5.676
5.723
5.592
5.670
41,676
+0.01(+0.11%)
Nov 05, 2013
5.670
5.717
5.613
5.664
124,341
-0.01(-0.21%)
Nov 04, 2013
5.693
5.723
5.637
5.676
31,836
-0.02(-0.32%)
Nov 01, 2013
5.664
5.759
5.610
5.693
102,212
+0.01(+0.11%)
Oct 31, 2013
5.658
5.723
5.592
5.687
64,867
+0.02(+0.42%)
Oct 30, 2013
5.622
5.676
5.550
5.664
85,225
+0.03(+0.53%)
Oct 29, 2013
5.640
5.687
5.610
5.634
74,470
-0.01(-0.11%)
Oct 28, 2013
5.676
5.747
5.605
5.640
43,537
-0.01(-0.21%)
Oct 25, 2013
5.670
5.687
5.616
5.652
31,706
+0.01(+0.11%)
Oct 24, 2013
5.652
5.687
5.616
5.646
25,038
-0.01(-0.11%)
Oct 23, 2013
5.568
5.664
5.568
5.652
39,964
+0.06(+1.07%)
Oct 22, 2013
5.520
5.610
5.520
5.592
38,477
+0.11(+1.97%)
Oct 21, 2013
5.484
5.544
5.448
5.484
36,947
+0.02(+0.33%)
Oct 18, 2013
5.472
5.514
5.460
5.466
72,434
+0.01(+0.11%)
Oct 17, 2013
5.538
5.574
5.442
5.460
46,553
-0.08(-1.51%)
Oct 16, 2013
5.544
5.687
5.460
5.544
132,643
+0.01(+0.22%)
Oct 15, 2013
5.544
5.616
5.484
5.532
24,371
-0.04(-0.65%)
Oct 14, 2013
5.556
5.580
5.502
5.568
29,204
-0.01(-0.21%)
Oct 11, 2013
5.586
5.658
5.556
5.580
35,583
-0.04(-0.64%)
Oct 10, 2013
5.562
5.658
5.562
5.616
18,205
+0.14(+2.51%)
Oct 09, 2013
5.484
5.562
5.358
5.478
64,137
-0.01(-0.22%)
Oct 08, 2013
5.544
5.592
5.484
5.490
22,359
-0.05(-0.86%)
Oct 07, 2013
5.502
5.628
5.478
5.538
21,559
+0.00(+0.00%)
Oct 04, 2013
5.586
5.640
5.502
5.538
15,527
-0.06(-1.07%)
Oct 03, 2013
5.693
5.693
5.562
5.598
29,703
-0.13(-2.20%)
Oct 02, 2013
5.652
5.807
5.580
5.723
37,295
+0.05(+0.84%)
Oct 01, 2013
5.562
5.777
5.514
5.676
80,121
+0.13(+2.27%)
Sep 30, 2013
5.490
5.646
5.454
5.550
98,912
+0.02(+0.43%)
Sep 27, 2013
5.568
5.592
5.496
5.526
24,811
-0.08(-1.49%)
Sep 26, 2013
5.759
5.793
5.484
5.610
38,616
-0.15(-2.60%)
Sep 25, 2013
5.783
5.807
5.693
5.759
30,323
-0.03(-0.52%)
Sep 24, 2013
5.765
5.807
5.765
5.789
15,443
+0.03(+0.52%)
Sep 23, 2013
5.741
5.813
5.688
5.759
53,111
+0.01(+0.21%)
Sep 20, 2013
5.837
5.867
5.736
5.747
133,456
-0.10(-1.64%)
Sep 19, 2013
5.939
5.939
5.795
5.843
35,865
-0.07(-1.11%)
Sep 18, 2013
5.762
5.951
5.762
5.909
89,112
+0.14(+2.39%)
Sep 17, 2013
5.795
5.819
5.676
5.771
37,403
-0.01(-0.10%)
Sep 16, 2013
5.837
5.867
5.735
5.777
60,574
+0.02(+0.31%)
Sep 13, 2013
5.705
5.837
5.640
5.759
31,860
+0.08(+1.37%)
Sep 12, 2013
5.705
5.777
5.661
5.681
39,328
-0.03(-0.52%)
Sep 11, 2013
5.801
5.837
5.711
5.711
13,868
-0.11(-1.85%)
Sep 10, 2013
5.783
5.837
5.717
5.819
58,052
+0.05(+0.93%)
Sep 09, 2013
5.520
5.825
5.520
5.765
37,134
+0.25(+4.45%)
Sep 06, 2013
5.532
5.592
5.418
5.520
34,156
+0.02(+0.44%)
Sep 05, 2013
5.538
5.592
5.478
5.496
13,269
-0.02(-0.33%)
Sep 04, 2013
5.472
5.592
5.406
5.514
25,754
+0.05(+0.88%)
Sep 03, 2013
5.496
5.544
5.448
5.466
17,977
+0.02(+0.44%)
Aug 30, 2013
5.460
5.472
5.394
5.442
48,023
-0.04(-0.66%)
Aug 29, 2013
5.437
5.478
5.424
5.478
7,590
+0.01(+0.11%)
Aug 28, 2013
5.532
5.538
5.466
5.472
13,995
-0.07(-1.19%)
Aug 27, 2013
5.526
5.592
5.454
5.538
45,621
-0.07(-1.18%)
Aug 26, 2013
5.646
5.646
5.598
5.604
8,580
-0.02(-0.32%)
Aug 23, 2013
5.622
5.638
5.550
5.622
31,258
-0.05(-0.84%)
Aug 22, 2013
5.448
5.676
5.448
5.670
26,401
+0.22(+3.95%)
Aug 21, 2013
5.496
5.562
5.406
5.454
13,761
-0.05(-0.87%)
Aug 20, 2013
5.430
5.514
5.412
5.502
19,377
+0.09(+1.66%)
Aug 19, 2013
5.454
5.538
5.406
5.412
30,762
-0.05(-0.88%)
Aug 16, 2013
5.460
5.514
5.436
5.460
26,070
-0.04(-0.65%)
Aug 15, 2013
5.508
5.562
5.478
5.496
70,803
-0.04(-0.65%)
Aug 14, 2013
5.598
5.676
5.515
5.532
18,562
-0.05(-0.86%)
Aug 13, 2013
5.562
5.628
5.508
5.580
105,426
-0.03(-0.53%)
Aug 12, 2013
5.526
5.670
5.526
5.610
27,776
+0.02(+0.43%)
Aug 09, 2013
5.508
5.604
5.358
5.586
85,267
+0.00(+0.00%)
Aug 08, 2013
5.681
5.681
5.322
5.586
55,470
-0.08(-1.37%)
Aug 07, 2013
5.556
5.747
5.454
5.664
102,506
-0.02(-0.42%)
Aug 06, 2013
5.556
5.723
5.532
5.687
66,399
+0.10(+1.82%)
Aug 05, 2013
5.753
5.765
5.478
5.586
125,684
-0.24(-4.11%)
Aug 02, 2013
5.837
5.855
5.807
5.825
12,539
+0.01(+0.10%)
Aug 01, 2013
5.855
5.855
5.747
5.819
21,984
+0.05(+0.93%)
Jul 31, 2013
5.825
5.861
5.759
5.765
45,920
-0.04(-0.62%)
Jul 30, 2013
5.879
5.879
5.711
5.801
48,737
-0.05(-0.82%)
Jul 29, 2013
5.873
5.927
5.807
5.849
35,482
-0.02(-0.31%)
Jul 26, 2013
5.717
5.873
5.705
5.867
32,546
+0.10(+1.77%)
Jul 25, 2013
5.532
5.807
5.532
5.765
19,740
+0.21(+3.77%)
Jul 24, 2013
5.598
5.598
5.532
5.556
8,710
-0.04(-0.64%)
Jul 23, 2013
5.592
5.604
5.556
5.592
8,476
-0.04(-0.64%)
Jul 22, 2013
5.508
5.634
5.508
5.628
12,724
+0.06(+1.08%)
Jul 19, 2013
5.598
5.622
5.538
5.568
36,618
-0.05(-0.96%)
Jul 18, 2013
5.681
5.705
5.568
5.622
23,583
-0.03(-0.53%)
Jul 17, 2013
5.681
5.693
5.592
5.652
7,546
+0.01(+0.21%)
Jul 16, 2013
5.580
5.681
5.556
5.640
14,719
+0.04(+0.75%)
Jul 15, 2013
5.574
5.598
5.526
5.598
18,761
+0.02(+0.32%)
Jul 12, 2013
5.658
5.658
5.508
5.580
42,591
-0.08(-1.48%)
Jul 11, 2013
5.777
5.795
5.610
5.664
29,914
-0.08(-1.36%)
Jul 10, 2013
5.801
5.801
5.687
5.741
24,450
-0.07(-1.13%)
Jul 09, 2013
5.687
5.807
5.634
5.807
38,735
+0.11(+2.00%)
Jul 08, 2013
5.687
5.705
5.508
5.693
26,239
-0.01(-0.21%)
Jul 05, 2013
5.670
5.711
5.598
5.705
13,915
+0.11(+1.93%)
Jul 03, 2013
5.604
5.634
5.526
5.598
6,457
-0.01(-0.21%)
Jul 02, 2013
5.604
5.693
5.595
5.610
16,598
-0.06(-1.06%)
Jul 01, 2013
5.681
5.771
5.628
5.670
23,035
+0.04(+0.64%)
Jun 28, 2013
5.664
5.765
5.598
5.634
268,645
-0.05(-0.95%)
Jun 27, 2013
5.664
5.693
5.646
5.687
48,992
+0.04(+0.74%)
Jun 26, 2013
5.670
5.670
5.646
5.646
11,132
+0.00(+0.00%)
Jun 25, 2013
5.652
5.670
5.598
5.646
27,842
+0.05(+0.86%)
Jun 24, 2013
5.628
5.628
5.532
5.598
44,885
-0.03(-0.53%)
Jun 21, 2013
5.664
5.670
5.580
5.628
207,661
-0.01(-0.21%)
Jun 20, 2013
5.699
5.711
5.628
5.640
43,640
-0.13(-2.28%)
Jun 19, 2013
5.837
5.855
5.735
5.771
25,957
-0.07(-1.13%)
Jun 18, 2013
5.777
5.867
5.687
5.837
66,026
+0.01(+0.21%)
Jun 17, 2013
5.681
5.837
5.658
5.825
30,839
+0.17(+2.96%)
Jun 14, 2013
5.693
5.705
5.658
5.658
26,424
-0.07(-1.25%)
Jun 13, 2013
5.658
5.741
5.628
5.729
33,381
+0.09(+1.59%)
Jun 12, 2013
5.699
5.699
5.634
5.640
20,937
-0.05(-0.84%)
Jun 11, 2013
5.622
5.717
5.538
5.687
14,972
+0.03(+0.53%)
Jun 10, 2013
5.664
5.717
5.580
5.658
21,009
-0.11(-1.97%)
Jun 07, 2013
5.705
5.783
5.670
5.771
23,130
+0.11(+1.90%)
Jun 06, 2013
5.669
5.705
5.628
5.664
16,624
+0.03(+0.53%)
Jun 05, 2013
5.687
5.687
5.628
5.634
21,816
-0.07(-1.26%)
Jun 04, 2013
5.747
5.784
5.665
5.705
26,205
-0.05(-0.94%)
Jun 03, 2013
5.771
5.897
5.610
5.759
94,729
-0.02(-0.31%)
May 31, 2013
5.759
5.819
5.699
5.777
16,930
-0.02(-0.41%)
May 30, 2013
5.735
5.813
5.693
5.801
24,705
+0.03(+0.52%)
May 29, 2013
5.843
5.849
5.741
5.771
5,450
-0.09(-1.53%)
May 28, 2013
5.807
5.897
5.735
5.861
23,479
+0.14(+2.41%)
May 24, 2013
5.831
5.831
5.711
5.723
16,411
-0.15(-2.55%)
May 23, 2013
5.747
5.909
5.747
5.873
14,112
+0.09(+1.55%)
May 22, 2013
5.711
5.849
5.711
5.783
34,245
+0.10(+1.68%)
May 21, 2013
5.771
5.774
5.652
5.687
15,876
-0.10(-1.76%)
May 20, 2013
5.813
5.963
5.747
5.789
30,936
-0.04(-0.62%)
May 17, 2013
5.825
5.903
5.687
5.825
51,466
+0.04(+0.72%)
May 16, 2013
5.699
5.861
5.592
5.783
47,766
+0.08(+1.36%)
May 15, 2013
5.699
5.759
5.628
5.705
22,684
+0.14(+2.47%)
May 13, 2013
5.622
5.622
5.526
5.568
59,196
-0.04(-0.75%)
May 10, 2013
5.670
5.741
5.556
5.610
32,681
-0.03(-0.53%)
May 09, 2013
5.729
5.801
5.634
5.640
15,352
-0.13(-2.28%)
May 08, 2013
5.705
5.867
5.687
5.771
55,441
+0.07(+1.26%)
May 07, 2013
5.735
5.747
5.550
5.699
29,852
-0.01(-0.21%)
May 06, 2013
5.777
5.827
5.664
5.711
23,633
+0.01(+0.10%)
May 03, 2013
5.622
5.759
5.556
5.705
59,612
+0.15(+2.69%)
May 02, 2013
5.268
5.634
5.268
5.556
63,340
+0.26(+4.86%)
May 01, 2013
5.209
5.352
5.155
5.298
108,298
-0.19(-3.38%)
Apr 30, 2013
5.502
5.729
5.442
5.484
118,619
-0.02(-0.33%)
Apr 29, 2013
5.292
5.526
5.292
5.502
36,331
+0.22(+4.08%)
Apr 26, 2013
5.298
5.322
5.167
5.286
56,130
-0.01(-0.23%)
Apr 25, 2013
5.274
5.370
5.238
5.298
62,485
+0.02(+0.34%)
Apr 24, 2013
5.244
5.316
5.238
5.280
10,416
-0.01(-0.23%)
Apr 23, 2013
5.203
5.298
5.119
5.292
36,592
+0.14(+2.79%)
Apr 22, 2013
5.328
5.328
5.113
5.149
14,739
-0.14(-2.60%)
Apr 19, 2013
5.083
5.328
5.083
5.286
23,092
+0.20(+3.88%)
Apr 18, 2013
5.101
5.125
5.023
5.089
119,945
+0.00(+0.00%)
Apr 17, 2013
5.089
5.185
5.005
5.089
97,265
-0.02(-0.47%)
Apr 16, 2013
5.125
5.179
5.029
5.113
110,973
+0.01(+0.12%)
Apr 15, 2013
5.436
5.436
5.101
5.107
131,383
-0.34(-6.26%)
Apr 12, 2013
5.556
5.556
5.413
5.448
31,950
-0.11(-1.94%)
Apr 11, 2013
5.592
5.711
5.520
5.556
19,305
-0.04(-0.75%)
Apr 10, 2013
5.634
5.634
5.544
5.598
55,010
-0.01(-0.21%)
Apr 09, 2013
5.681
5.747
5.580
5.610
55,645
-0.08(-1.47%)
Apr 08, 2013
5.993
5.993
5.616
5.693
95,110
-0.28(-4.61%)
Apr 05, 2013
5.783
6.065
5.783
5.969
38,942
+0.06(+1.01%)
Apr 04, 2013
5.915
5.984
5.801
5.909
38,033
-0.06(-1.00%)
Apr 03, 2013
5.789
6.071
5.687
5.969
69,319
+0.17(+3.00%)
Apr 02, 2013
5.891
5.957
5.759
5.795
25,888
-0.05(-0.82%)
Apr 01, 2013
5.897
5.990
5.681
5.843
76,873
-0.08(-1.41%)
Mar 28, 2013
5.993
5.993
5.897
5.927
20,055
-0.01(-0.20%)
Mar 27, 2013
6.017
6.071
5.869
5.939
33,017
-0.13(-2.17%)
Mar 26, 2013
6.047
6.208
5.999
6.071
16,651
+0.03(+0.50%)
Mar 25, 2013
5.945
6.136
5.873
6.041
56,033
+0.11(+1.92%)
Mar 22, 2013
5.861
5.981
5.855
5.927
31,875
+0.07(+1.12%)
Mar 21, 2013
6.065
6.089
5.861
5.861
49,044
-0.25(-4.11%)
Mar 20, 2013
5.843
6.136
5.777
6.113
86,473
+0.28(+4.72%)
Mar 19, 2013
5.957
5.957
5.771
5.837
76,105
-0.11(-1.91%)
Mar 18, 2013
6.041
6.071
5.939
5.951
45,708
-0.13(-2.07%)
Mar 15, 2013
6.160
6.214
6.059
6.077
125,584
-0.06(-0.98%)
Mar 14, 2013
6.023
6.166
5.975
6.136
37,440
+0.13(+2.09%)
Mar 13, 2013
5.951
6.047
5.909
6.011
16,748
+0.08(+1.41%)
Mar 12, 2013
5.951
6.017
5.897
5.927
41,272
-0.02(-0.30%)
Mar 11, 2013
5.807
5.981
5.771
5.945
44,476
+0.12(+2.06%)
Mar 08, 2013
5.837
5.921
5.777
5.825
21,923
+0.04(+0.62%)
Mar 07, 2013
6.017
6.070
5.771
5.789
39,687
-0.26(-4.26%)
Mar 06, 2013
5.616
6.089
5.556
6.047
184,974
+0.21(+3.59%)
Mar 05, 2013
6.017
6.041
5.831
5.837
58,136
-0.13(-2.21%)
Mar 04, 2013
5.873
6.119
5.813
5.969
28,462
+0.07(+1.12%)
Mar 01, 2013
5.867
5.939
5.804
5.903
19,000
-0.05(-0.90%)
Feb 28, 2013
6.148
6.151
5.873
5.957
62,826
-0.20(-3.21%)
Feb 27, 2013
6.125
6.346
6.113
6.154
35,317
+0.02(+0.29%)
Feb 26, 2013
6.178
6.370
5.987
6.136
25,282
-0.02(-0.29%)
Feb 25, 2013
6.406
6.406
6.137
6.154
41,828
-0.24(-3.75%)
Feb 22, 2013
6.352
6.466
6.214
6.394
24,642
+0.08(+1.23%)
Feb 21, 2013
6.418
6.418
6.202
6.316
16,867
-0.08(-1.22%)
Feb 20, 2013
6.520
6.520
6.370
6.394
65,802
-0.11(-1.66%)
Feb 19, 2013
6.729
6.729
6.451
6.502
25,195
-0.20(-3.04%)
Feb 15, 2013
6.388
6.819
6.300
6.705
59,634
+0.37(+5.76%)
Feb 14, 2013
6.399
6.490
6.316
6.340
10,700
-0.09(-1.40%)
Feb 13, 2013
6.484
6.675
6.388
6.430
22,033
-0.16(-2.36%)
Feb 12, 2013
6.370
6.711
6.370
6.585
56,530
+0.21(+3.29%)
Feb 11, 2013
6.178
6.388
6.143
6.376
30,675
+0.22(+3.60%)
Feb 08, 2013
6.130
6.184
6.071
6.154
17,583
+0.07(+1.08%)
Feb 07, 2013
6.035
6.214
6.023
6.089
33,321
+0.03(+0.49%)
Feb 06, 2013
6.029
6.119
5.933
6.059
18,326
+0.08(+1.40%)
Feb 04, 2013
6.142
6.238
5.927
5.975
50,063
-0.23(-3.76%)
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.