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 (%)
Oct 30, 2015
5.729
5.795
5.541
5.550
13,778
-0.17(-2.93%)
Oct 29, 2015
5.807
5.909
5.699
5.717
12,280
-0.14(-2.45%)
Oct 28, 2015
5.532
5.891
5.448
5.861
29,611
+0.57(+10.87%)
Oct 27, 2015
5.532
5.622
5.262
5.286
41,202
-0.22(-4.02%)
Oct 26, 2015
5.616
5.687
5.466
5.508
17,859
-0.12(-2.13%)
Oct 23, 2015
5.580
5.711
5.442
5.628
37,410
+0.07(+1.29%)
Oct 22, 2015
5.394
5.677
5.394
5.556
24,806
-0.03(-0.54%)
Oct 21, 2015
5.879
5.951
5.544
5.586
25,756
-0.16(-2.81%)
Oct 20, 2015
5.610
5.789
5.472
5.747
37,407
+0.08(+1.37%)
Oct 19, 2015
5.646
5.783
5.568
5.670
50,855
-0.05(-0.94%)
Oct 16, 2015
5.777
5.795
5.520
5.723
29,924
-0.05(-0.93%)
Oct 15, 2015
5.544
5.789
5.448
5.777
20,925
+0.23(+4.10%)
Oct 14, 2015
5.723
5.753
5.478
5.550
20,274
-0.03(-0.54%)
Oct 13, 2015
5.777
5.777
5.484
5.580
41,437
-0.19(-3.22%)
Oct 12, 2015
5.538
5.830
5.508
5.765
49,719
+0.11(+1.90%)
Oct 09, 2015
5.598
5.717
5.478
5.658
25,668
+0.05(+0.85%)
Oct 08, 2015
5.232
5.622
5.023
5.610
41,075
+0.34(+6.48%)
Oct 07, 2015
4.634
5.286
4.634
5.268
41,502
+0.61(+13.11%)
Oct 06, 2015
4.771
4.771
4.550
4.658
38,827
-0.08(-1.64%)
Oct 05, 2015
4.538
4.760
4.532
4.736
59,766
+0.20(+4.35%)
Oct 02, 2015
4.388
4.610
4.388
4.538
50,474
+0.13(+2.99%)
Oct 01, 2015
4.460
4.460
4.334
4.406
28,375
-0.08(-1.74%)
Sep 30, 2015
4.448
4.535
4.376
4.484
28,654
+0.03(+0.67%)
Sep 29, 2015
4.424
4.511
4.370
4.454
40,061
+0.04(+0.81%)
Sep 28, 2015
4.502
4.700
4.293
4.418
77,365
-0.07(-1.47%)
Sep 25, 2015
4.706
4.706
4.448
4.484
720,533
-0.20(-4.34%)
Sep 24, 2015
4.640
4.718
4.568
4.688
58,814
+0.02(+0.51%)
Sep 23, 2015
4.760
4.760
4.622
4.664
17,942
+0.04(+0.78%)
Sep 22, 2015
4.789
4.890
4.568
4.628
43,325
-0.10(-2.15%)
Sep 21, 2015
4.622
4.831
4.622
4.730
42,461
+0.20(+4.50%)
Sep 18, 2015
4.849
4.897
4.371
4.526
144,036
-0.38(-7.80%)
Sep 17, 2015
4.999
5.101
4.873
4.909
25,940
-0.12(-2.38%)
Sep 16, 2015
5.101
5.149
5.011
5.029
15,276
-0.10(-1.98%)
Sep 15, 2015
5.143
5.149
5.095
5.131
12,071
+0.01(+0.23%)
Sep 14, 2015
5.215
5.247
5.089
5.119
13,399
-0.05(-1.04%)
Sep 11, 2015
5.113
5.215
5.113
5.173
10,850
+0.01(+0.12%)
Sep 10, 2015
5.232
5.280
5.119
5.167
14,727
-0.05(-1.03%)
Sep 09, 2015
5.442
5.478
5.185
5.221
202,992
-0.23(-4.28%)
Sep 08, 2015
5.460
5.508
5.394
5.454
211,098
+0.07(+1.33%)
Sep 04, 2015
5.388
5.382
5.382
5.382
16,035
-0.10(-1.86%)
Sep 03, 2015
5.442
5.538
5.406
5.484
17,002
-0.01(-0.22%)
Sep 02, 2015
5.436
5.508
5.274
5.496
41,185
+0.21(+3.96%)
Sep 01, 2015
5.394
5.472
5.226
5.286
27,654
-0.17(-3.18%)
Aug 31, 2015
5.322
5.538
5.298
5.460
31,836
+0.01(+0.22%)
Aug 28, 2015
5.286
5.478
5.286
5.448
22,878
+0.13(+2.48%)
Aug 27, 2015
5.310
5.340
5.250
5.316
24,081
+0.03(+0.57%)
Aug 26, 2015
5.424
5.424
5.191
5.286
25,853
-0.02(-0.34%)
Aug 25, 2015
5.454
5.454
5.238
5.304
30,782
-0.01(-0.23%)
Aug 24, 2015
5.406
5.508
5.089
5.316
41,930
-0.11(-1.99%)
Aug 21, 2015
4.879
5.532
4.879
5.424
65,468
+0.24(+4.62%)
Aug 20, 2015
4.592
5.316
4.592
5.185
19,140
-0.11(-2.04%)
Aug 19, 2015
5.143
5.382
5.116
5.292
22,833
+0.00(+0.00%)
Aug 18, 2015
5.209
5.394
5.060
5.292
26,932
+0.14(+2.79%)
Aug 17, 2015
5.203
5.274
5.119
5.149
17,406
-0.22(-4.12%)
Aug 14, 2015
5.173
5.406
5.173
5.370
16,897
+0.22(+4.18%)
Aug 13, 2015
5.358
5.358
5.083
5.155
24,305
-0.20(-3.69%)
Aug 12, 2015
5.053
5.370
5.035
5.352
20,561
+0.20(+3.95%)
Aug 11, 2015
5.107
5.197
5.107
5.149
23,180
+0.02(+0.35%)
Aug 10, 2015
5.185
5.209
5.080
5.131
27,520
-0.06(-1.15%)
Aug 07, 2015
5.071
5.244
4.970
5.191
27,864
+0.06(+1.17%)
Aug 06, 2015
5.310
5.337
5.083
5.131
23,251
-0.21(-3.92%)
Aug 05, 2015
4.580
5.388
4.550
5.340
117,012
+1.17(+28.16%)
Aug 04, 2015
4.017
4.209
3.999
4.167
16,359
+0.14(+3.42%)
Aug 03, 2015
4.077
4.077
3.999
4.029
27,455
-0.05(-1.32%)
Jul 31, 2015
4.257
4.322
4.053
4.083
58,087
-0.04(-1.02%)
Jul 30, 2015
4.095
4.167
4.071
4.125
20,974
+0.04(+1.03%)
Jul 29, 2015
4.131
4.167
4.077
4.083
27,587
-0.05(-1.16%)
Jul 28, 2015
4.275
4.275
4.131
4.131
21,959
-0.11(-2.54%)
Jul 27, 2015
4.382
4.382
4.221
4.239
15,559
+0.03(+0.71%)
Jul 24, 2015
4.299
4.334
4.203
4.209
42,565
-0.07(-1.68%)
Jul 23, 2015
4.496
4.524
4.275
4.281
75,455
-0.21(-4.67%)
Jul 22, 2015
4.707
4.707
4.454
4.490
13,670
-0.03(-0.66%)
Jul 21, 2015
4.706
4.706
4.508
4.520
40,315
-0.12(-2.58%)
Jul 20, 2015
4.724
4.766
4.640
4.640
15,211
-0.16(-3.37%)
Jul 17, 2015
4.777
4.837
4.760
4.801
25,484
+0.02(+0.38%)
Jul 16, 2015
4.999
4.999
4.760
4.783
28,115
-0.17(-3.39%)
Jul 15, 2015
4.939
5.101
4.867
4.951
32,145
-0.14(-2.71%)
Jul 14, 2015
5.047
5.209
5.023
5.089
24,234
+0.01(+0.12%)
Jul 13, 2015
4.921
5.131
4.915
5.083
11,430
+0.09(+1.80%)
Jul 10, 2015
4.867
5.005
4.813
4.993
13,603
+0.17(+3.60%)
Jul 09, 2015
4.975
4.975
4.789
4.819
34,183
-0.08(-1.71%)
Jul 08, 2015
4.885
4.939
4.837
4.903
24,032
-0.03(-0.61%)
Jul 07, 2015
4.969
4.969
4.801
4.933
14,324
+0.01(+0.12%)
Jul 06, 2015
5.023
5.047
4.843
4.927
22,559
-0.11(-2.14%)
Jul 02, 2015
5.125
5.035
5.035
5.035
46,435
-0.07(-1.29%)
Jul 01, 2015
5.197
5.226
4.975
5.101
30,959
-0.07(-1.39%)
Jun 30, 2015
5.119
5.250
5.119
5.173
23,341
-0.08(-1.48%)
Jun 29, 2015
5.364
5.442
5.185
5.250
53,905
-0.13(-2.45%)
Jun 26, 2015
5.346
5.424
5.250
5.382
107,900
+0.07(+1.24%)
Jun 25, 2015
5.167
5.496
5.149
5.316
157,588
+0.17(+3.26%)
Jun 24, 2015
4.909
5.167
4.849
5.149
247,478
+0.25(+5.13%)
Jun 23, 2015
4.909
4.909
4.771
4.897
28,288
+0.00(+0.00%)
Jun 22, 2015
4.945
4.951
4.861
4.897
23,601
-0.01(-0.12%)
Jun 19, 2015
4.915
5.023
4.840
4.903
50,317
-0.02(-0.49%)
Jun 18, 2015
4.825
4.927
4.825
4.927
56,419
+0.14(+2.88%)
Jun 17, 2015
4.819
5.089
4.783
4.789
45,436
-0.11(-2.32%)
Jun 16, 2015
4.939
4.963
4.877
4.903
20,459
-0.07(-1.44%)
Jun 15, 2015
5.065
5.131
4.927
4.975
59,253
-0.16(-3.03%)
Jun 12, 2015
5.107
5.173
5.059
5.131
13,559
+0.03(+0.59%)
Jun 11, 2015
4.969
5.179
4.969
5.101
22,290
+0.04(+0.71%)
Jun 10, 2015
4.981
5.143
4.879
5.065
70,945
+0.09(+1.81%)
Jun 09, 2015
5.089
5.149
4.957
4.975
19,063
-0.18(-3.48%)
Jun 08, 2015
5.059
5.191
4.939
5.155
63,935
+0.07(+1.29%)
Jun 05, 2015
5.035
5.125
4.879
5.089
24,164
+0.07(+1.31%)
Jun 04, 2015
4.963
5.029
4.957
5.023
35,797
+0.03(+0.60%)
Jun 03, 2015
4.783
5.107
4.783
4.993
35,633
+0.21(+4.38%)
Jun 02, 2015
4.873
4.873
4.777
4.783
64,182
+0.00(+0.00%)
Jun 01, 2015
5.011
5.011
4.748
4.783
62,368
-0.22(-4.31%)
May 29, 2015
5.089
5.095
4.975
4.999
44,629
-0.08(-1.53%)
May 28, 2015
5.101
5.161
5.059
5.077
46,600
-0.04(-0.82%)
May 27, 2015
5.107
5.155
5.071
5.119
45,636
+0.07(+1.30%)
May 26, 2015
5.304
5.304
4.861
5.053
107,324
-0.25(-4.74%)
May 22, 2015
5.388
5.304
5.304
5.304
42,760
-0.10(-1.88%)
May 21, 2015
5.448
5.628
5.388
5.406
20,458
-0.11(-1.95%)
May 20, 2015
5.568
5.622
5.388
5.514
38,053
+0.00(+0.00%)
May 19, 2015
5.592
5.628
5.406
5.514
35,451
-0.03(-0.54%)
May 18, 2015
5.777
5.849
5.310
5.544
68,650
-0.26(-4.44%)
May 15, 2015
5.933
5.951
5.783
5.801
18,457
-0.13(-2.22%)
May 14, 2015
6.023
6.023
5.903
5.933
14,199
-0.03(-0.50%)
May 13, 2015
5.963
6.017
5.942
5.963
30,953
+0.04(+0.61%)
May 12, 2015
6.023
6.089
5.927
5.927
31,524
-0.17(-2.85%)
May 11, 2015
6.059
6.190
6.041
6.101
22,975
+0.05(+0.79%)
May 08, 2015
6.178
6.202
5.993
6.053
35,750
-0.03(-0.49%)
May 07, 2015
6.011
6.089
6.005
6.083
19,334
+0.07(+1.20%)
May 06, 2015
6.113
6.119
5.927
6.011
108,784
-0.26(-4.20%)
May 05, 2015
6.286
6.376
6.226
6.274
54,897
+0.04(+0.58%)
May 04, 2015
6.394
6.478
6.226
6.238
25,788
-0.12(-1.88%)
May 01, 2015
6.286
6.454
6.268
6.358
27,001
+0.10(+1.63%)
Apr 30, 2015
6.346
6.400
6.226
6.256
60,127
-0.11(-1.79%)
Apr 29, 2015
6.568
6.568
6.370
6.370
18,766
-0.04(-0.56%)
Apr 28, 2015
6.771
6.771
6.358
6.406
24,841
-0.03(-0.47%)
Apr 27, 2015
6.478
6.717
6.400
6.436
41,720
+0.04(+0.66%)
Apr 24, 2015
6.382
6.633
6.304
6.394
29,369
-0.17(-2.55%)
Apr 23, 2015
6.376
6.855
6.346
6.562
117,950
+0.21(+3.30%)
Apr 22, 2015
6.274
6.439
6.256
6.352
52,420
-0.03(-0.47%)
Apr 21, 2015
6.250
6.526
6.226
6.382
24,814
+0.03(+0.47%)
Apr 20, 2015
6.202
6.430
6.196
6.352
25,928
+0.17(+2.81%)
Apr 17, 2015
6.316
6.358
6.160
6.178
36,077
-0.22(-3.46%)
Apr 16, 2015
6.585
6.585
6.358
6.400
24,717
-0.25(-3.69%)
Apr 15, 2015
6.747
6.754
6.591
6.645
22,437
+0.04(+0.63%)
Apr 14, 2015
6.777
6.879
6.597
6.603
28,308
-0.37(-5.24%)
Apr 13, 2015
7.136
7.136
6.966
6.969
13,289
-0.16(-2.27%)
Apr 10, 2015
7.250
7.250
7.070
7.130
15,360
-0.05(-0.75%)
Apr 09, 2015
7.286
7.286
7.160
7.184
5,654
-0.14(-1.96%)
Apr 08, 2015
7.298
7.448
7.232
7.328
14,717
+0.05(+0.66%)
Apr 07, 2015
7.376
7.436
7.274
7.280
15,263
-0.14(-1.86%)
Apr 06, 2015
7.394
7.561
7.370
7.418
21,639
-0.03(-0.40%)
Apr 02, 2015
7.202
7.448
7.448
7.448
19,709
+0.20(+2.81%)
Apr 01, 2015
7.256
7.376
7.142
7.244
28,165
-0.07(-0.98%)
Mar 31, 2015
7.364
7.579
7.196
7.316
52,727
-0.04(-0.49%)
Mar 30, 2015
7.130
7.442
7.052
7.352
32,274
+0.29(+4.07%)
Mar 27, 2015
7.166
7.334
6.999
7.064
32,319
-0.07(-1.01%)
Mar 26, 2015
7.358
7.370
7.011
7.136
55,697
-0.28(-3.79%)
Mar 25, 2015
8.010
8.058
7.376
7.418
34,789
-0.47(-5.99%)
Mar 24, 2015
7.885
7.953
7.819
7.891
21,064
+0.01(+0.15%)
Mar 23, 2015
7.861
7.980
7.768
7.879
35,341
-0.01(-0.15%)
Mar 20, 2015
7.783
7.962
7.771
7.891
151,614
+0.11(+1.38%)
Mar 19, 2015
7.579
7.837
7.579
7.783
25,384
+0.00(+0.00%)
Mar 18, 2015
7.915
7.964
7.753
7.783
53,642
-0.19(-2.40%)
Mar 17, 2015
7.807
7.986
7.784
7.974
30,319
+0.09(+1.14%)
Mar 16, 2015
7.885
7.903
7.783
7.885
33,672
+0.06(+0.77%)
Mar 13, 2015
7.531
7.891
7.531
7.825
45,013
+0.29(+3.90%)
Mar 12, 2015
6.681
7.543
6.681
7.531
46,371
+0.95(+14.47%)
Mar 11, 2015
6.256
6.687
6.238
6.580
48,613
+0.31(+4.87%)
Mar 10, 2015
6.424
6.567
6.250
6.274
23,286
-0.10(-1.50%)
Mar 09, 2015
6.244
6.436
6.220
6.370
27,938
+0.17(+2.80%)
Mar 06, 2015
6.645
6.681
6.089
6.196
48,413
-0.29(-4.43%)
Mar 05, 2015
6.591
6.669
6.412
6.484
18,280
-0.08(-1.19%)
Mar 04, 2015
6.597
6.669
6.526
6.562
36,366
-0.11(-1.62%)
Mar 03, 2015
7.298
7.298
6.508
6.669
80,685
-0.46(-6.39%)
Mar 02, 2015
7.184
7.334
7.088
7.124
28,796
-0.08(-1.08%)
Feb 27, 2015
7.322
7.328
7.130
7.202
20,152
-0.11(-1.47%)
Feb 26, 2015
7.304
7.322
7.274
7.310
10,023
-0.01(-0.16%)
Feb 25, 2015
7.561
7.561
7.274
7.322
23,428
+0.05(+0.74%)
Feb 24, 2015
7.358
7.358
7.268
7.268
7,282
-0.08(-1.14%)
Feb 23, 2015
7.364
7.412
7.238
7.352
14,660
-0.04(-0.49%)
Feb 20, 2015
7.597
7.711
7.310
7.388
14,789
-0.18(-2.37%)
Feb 19, 2015
7.376
7.615
6.586
7.567
71,308
+0.19(+2.51%)
Feb 18, 2015
7.418
7.418
7.316
7.382
6,888
-0.03(-0.40%)
Feb 17, 2015
7.376
7.454
7.310
7.412
11,368
+0.01(+0.08%)
Feb 13, 2015
7.400
7.406
7.406
7.406
14,364
+0.05(+0.65%)
Feb 12, 2015
7.466
7.466
7.334
7.358
12,659
-0.01(-0.16%)
Feb 11, 2015
7.573
7.585
7.304
7.370
22,053
-0.26(-3.45%)
Feb 10, 2015
7.645
7.705
7.597
7.633
13,713
-0.02(-0.31%)
Feb 09, 2015
7.867
7.998
7.615
7.657
25,175
-0.28(-3.47%)
Feb 06, 2015
7.962
8.064
7.837
7.933
26,570
+0.01(+0.15%)
Feb 05, 2015
7.891
8.010
7.828
7.921
15,776
+0.11(+1.46%)
Feb 04, 2015
7.962
7.968
7.741
7.807
26,752
+0.04(+0.54%)
Feb 03, 2015
7.705
7.879
7.705
7.765
21,286
+0.19(+2.45%)
Feb 02, 2015
7.921
8.130
7.484
7.579
29,917
-0.25(-3.14%)
Jan 30, 2015
8.196
8.196
7.795
7.825
38,439
-0.47(-5.63%)
Jan 29, 2015
8.483
8.483
8.208
8.292
29,255
-0.09(-1.07%)
Jan 28, 2015
8.519
8.591
8.328
8.382
34,205
-0.13(-1.48%)
Jan 27, 2015
8.621
8.621
8.495
8.507
24,660
-0.14(-1.59%)
Jan 26, 2015
8.573
8.705
8.573
8.645
29,307
+0.01(+0.07%)
Jan 23, 2015
8.854
8.854
8.615
8.639
36,956
-0.19(-2.10%)
Jan 22, 2015
8.292
8.866
8.292
8.825
53,744
+0.50(+6.04%)
Jan 21, 2015
8.286
8.352
8.286
8.322
18,939
+0.03(+0.36%)
Jan 20, 2015
8.352
8.352
8.277
8.292
36,825
-0.01(-0.07%)
Jan 16, 2015
8.232
8.370
8.232
8.298
16,838
+0.07(+0.80%)
Jan 15, 2015
8.208
8.238
8.094
8.232
52,271
+0.01(+0.07%)
Jan 14, 2015
8.232
8.310
8.178
8.226
15,106
-0.10(-1.15%)
Jan 13, 2015
8.286
8.376
8.214
8.322
12,996
+0.07(+0.80%)
Jan 12, 2015
8.310
8.310
8.142
8.256
16,975
-0.03(-0.36%)
Jan 09, 2015
8.322
8.358
8.262
8.286
6,926
-0.08(-0.93%)
Jan 08, 2015
8.226
8.376
8.196
8.364
19,319
+0.26(+3.18%)
Jan 07, 2015
8.034
8.136
8.004
8.106
57,860
+0.11(+1.42%)
Jan 06, 2015
8.040
8.154
7.974
7.992
30,214
-0.10(-1.26%)
Jan 05, 2015
8.046
8.169
7.974
8.094
71,944
-0.11(-1.31%)
Jan 02, 2015
8.148
8.226
8.112
8.202
32,282
+0.12(+1.48%)
Dec 31, 2014
7.974
8.082
8.082
8.082
14,866
-0.04(-0.52%)
Dec 30, 2014
8.124
8.196
7.986
8.124
12,634
-0.06(-0.73%)
Dec 29, 2014
8.130
8.214
7.986
8.184
10,491
+0.05(+0.66%)
Dec 26, 2014
8.094
8.163
8.046
8.130
7,860
+0.08(+0.97%)
Dec 24, 2014
7.968
8.052
8.052
8.052
5,178
+0.09(+1.13%)
Dec 23, 2014
7.681
7.980
7.670
7.962
17,705
+0.29(+3.83%)
Dec 22, 2014
7.645
7.711
7.582
7.669
13,329
+0.03(+0.39%)
Dec 19, 2014
7.759
7.783
7.597
7.639
68,660
-0.17(-2.15%)
Dec 18, 2014
7.915
7.915
7.466
7.807
47,307
-0.02(-0.23%)
Dec 17, 2014
7.418
7.849
7.334
7.825
28,918
+0.40(+5.40%)
Dec 16, 2014
7.298
7.591
6.783
7.424
26,396
+0.07(+0.98%)
Dec 15, 2014
7.489
7.519
7.340
7.352
25,768
-0.13(-1.68%)
Dec 12, 2014
7.531
7.657
7.430
7.478
18,106
-0.19(-2.42%)
Dec 11, 2014
7.795
7.849
7.579
7.663
25,835
-0.13(-1.69%)
Dec 10, 2014
8.018
8.082
7.774
7.795
31,093
-0.26(-3.27%)
Dec 09, 2014
7.723
8.064
7.388
8.058
28,115
+0.26(+3.38%)
Dec 08, 2014
7.813
7.885
7.759
7.795
19,882
-0.02(-0.23%)
Dec 05, 2014
7.585
7.849
7.585
7.813
16,564
+0.19(+2.51%)
Dec 04, 2014
7.591
7.705
7.519
7.621
20,120
-0.02(-0.24%)
Dec 03, 2014
7.603
7.795
7.573
7.639
21,565
+0.06(+0.79%)
Dec 02, 2014
7.543
7.753
7.454
7.579
40,963
+0.13(+1.69%)
Dec 01, 2014
7.687
7.687
7.418
7.454
38,888
-0.28(-3.64%)
Nov 28, 2014
7.879
7.962
7.717
7.735
16,994
-0.19(-2.42%)
Nov 26, 2014
7.855
7.927
7.927
7.927
13,362
-0.05(-0.60%)
Nov 25, 2014
8.292
8.310
7.956
7.974
25,531
-0.31(-3.76%)
Nov 24, 2014
8.364
8.382
8.238
8.286
23,735
-0.02(-0.29%)
Nov 21, 2014
8.597
8.621
8.256
8.310
46,082
-0.12(-1.42%)
Nov 20, 2014
8.423
8.573
8.388
8.429
31,417
-0.01(-0.07%)
Nov 19, 2014
8.639
8.639
8.388
8.435
20,628
-0.29(-3.29%)
Nov 18, 2014
8.908
8.908
8.699
8.723
26,443
-0.20(-2.21%)
Nov 17, 2014
9.178
9.399
8.902
8.920
38,853
-0.23(-2.55%)
Nov 14, 2014
9.190
9.280
9.058
9.154
36,341
-0.01(-0.07%)
Nov 13, 2014
9.076
9.208
8.893
9.160
28,303
+0.04(+0.46%)
Nov 12, 2014
9.010
9.136
8.860
9.118
30,829
+0.08(+0.93%)
Nov 11, 2014
8.902
9.046
8.837
9.034
40,111
+0.10(+1.07%)
Nov 10, 2014
8.604
8.980
8.604
8.938
32,569
+0.11(+1.22%)
Nov 07, 2014
9.663
9.663
8.760
8.831
105,727
-0.87(-9.01%)
Nov 06, 2014
9.304
9.711
9.226
9.705
39,541
+0.35(+3.71%)
Nov 05, 2014
9.178
9.390
8.753
9.357
57,209
+0.23(+2.56%)
Nov 04, 2014
9.333
9.345
9.058
9.124
41,252
-0.22(-2.31%)
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.