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
Westlake Corp
(NY:
WLK
)
156.44
+2.21 (+1.43%)
Streaming Delayed Price
Updated: 2:49 PM EDT, Jun 5, 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 (%)
Dec 31, 2010
17.64
17.82
17.58
17.63
264,033
-0.01(-0.05%)
Dec 30, 2010
17.68
17.75
17.63
17.64
203,813
-0.04(-0.23%)
Dec 29, 2010
17.67
17.75
17.65
17.68
112,864
+0.09(+0.48%)
Dec 28, 2010
17.61
17.69
17.55
17.60
179,838
+0.01(+0.07%)
Dec 27, 2010
17.61
17.66
17.45
17.59
151,969
-0.07(-0.39%)
Dec 23, 2010
17.68
17.76
17.57
17.66
206,199
-0.02(-0.09%)
Dec 22, 2010
17.59
17.71
17.53
17.67
560,254
+0.11(+0.60%)
Dec 21, 2010
17.42
17.58
17.42
17.57
393,995
+0.26(+1.50%)
Dec 20, 2010
17.23
17.38
17.19
17.31
910,019
+0.08(+0.45%)
Dec 17, 2010
17.20
17.32
17.05
17.23
806,184
-0.00(-0.02%)
Dec 16, 2010
16.61
17.24
16.56
17.23
562,070
+0.68(+4.09%)
Dec 15, 2010
16.60
16.80
16.49
16.56
309,322
-0.05(-0.29%)
Dec 14, 2010
16.52
16.79
16.51
16.60
175,902
+0.17(+1.01%)
Dec 13, 2010
16.52
16.65
16.41
16.44
316,756
-0.04(-0.22%)
Dec 10, 2010
16.46
16.71
16.28
16.47
801,912
+0.09(+0.52%)
Dec 09, 2010
16.48
16.53
16.25
16.39
319,212
+0.07(+0.42%)
Dec 08, 2010
16.34
16.55
16.28
16.32
374,866
-0.01(-0.07%)
Dec 07, 2010
16.40
16.43
16.24
16.33
587,295
+0.16(+0.98%)
Dec 06, 2010
15.68
16.27
15.63
16.17
537,213
+0.50(+3.21%)
Dec 03, 2010
15.61
15.71
15.46
15.67
472,761
-0.03(-0.21%)
Dec 02, 2010
15.65
15.74
15.52
15.70
560,614
+0.10(+0.62%)
Dec 01, 2010
15.63
15.69
15.45
15.61
657,729
+0.29(+1.88%)
Nov 30, 2010
15.09
15.42
15.05
15.32
397,354
+0.03(+0.17%)
Nov 29, 2010
15.28
15.37
14.92
15.29
373,505
-0.15(-0.94%)
Nov 26, 2010
15.39
15.60
15.27
15.44
146,405
-0.07(-0.47%)
Nov 24, 2010
15.04
15.51
15.51
15.51
274,413
+0.54(+3.63%)
Nov 23, 2010
15.37
15.37
14.86
14.97
425,940
-0.61(-3.90%)
Nov 22, 2010
15.54
15.66
15.17
15.58
711,334
-0.01(-0.08%)
Nov 19, 2010
15.06
15.64
14.86
15.59
1,002,479
+0.52(+3.44%)
Nov 18, 2010
14.73
15.25
14.64
15.07
1,331,001
+0.55(+3.77%)
Nov 17, 2010
14.19
14.67
14.10
14.52
287,248
+0.31(+2.17%)
Nov 16, 2010
14.66
14.84
14.04
14.22
716,055
-0.70(-4.70%)
Nov 15, 2010
14.92
15.11
14.69
14.92
257,613
+0.10(+0.68%)
Nov 12, 2010
14.88
14.99
14.72
14.81
303,048
-0.21(-1.40%)
Nov 11, 2010
15.02
15.19
14.96
15.03
208,714
-0.19(-1.22%)
Nov 10, 2010
14.96
15.32
14.69
15.21
426,560
+0.26(+1.71%)
Nov 09, 2010
15.33
15.39
14.82
14.96
472,281
-0.36(-2.35%)
Nov 08, 2010
14.73
15.51
14.64
15.32
1,169,825
+0.67(+4.56%)
Nov 05, 2010
14.64
14.71
14.54
14.65
569,486
+0.04(+0.28%)
Nov 04, 2010
14.09
14.83
14.06
14.61
1,999,272
+0.93(+6.81%)
Nov 03, 2010
13.24
14.24
13.24
13.68
1,013,825
+0.38(+2.89%)
Nov 02, 2010
13.14
13.30
12.99
13.29
454,190
+0.33(+2.56%)
Nov 01, 2010
13.02
13.26
12.79
12.96
374,703
+0.02(+0.13%)
Oct 29, 2010
12.88
13.04
12.83
12.94
322,818
-0.01(-0.06%)
Oct 28, 2010
13.09
13.17
12.87
12.95
510,074
-0.06(-0.44%)
Oct 27, 2010
12.95
13.06
12.70
13.01
250,053
-0.06(-0.47%)
Oct 25, 2010
12.93
13.16
12.85
13.07
845,599
+0.23(+1.77%)
Oct 22, 2010
13.14
13.15
12.79
12.84
304,947
-0.21(-1.64%)
Oct 21, 2010
13.12
13.22
12.79
13.06
549,884
-0.02(-0.16%)
Oct 20, 2010
13.17
13.22
13.03
13.08
537,346
+0.04(+0.34%)
Oct 19, 2010
12.78
13.12
12.69
13.03
782,312
+0.02(+0.12%)
Oct 18, 2010
12.95
13.11
12.92
13.02
348,396
+0.13(+1.01%)
Oct 15, 2010
13.01
13.07
12.71
12.89
411,814
+0.03(+0.22%)
Oct 14, 2010
13.15
13.16
12.77
12.86
526,708
-0.28(-2.13%)
Oct 13, 2010
12.88
13.20
12.81
13.14
614,393
+0.33(+2.59%)
Oct 12, 2010
13.11
13.11
12.69
12.81
335,441
-0.30(-2.32%)
Oct 11, 2010
12.89
13.36
12.89
13.11
947,106
+0.25(+1.95%)
Oct 08, 2010
12.86
12.97
12.46
12.86
899,476
+0.46(+3.72%)
Oct 07, 2010
12.11
12.42
11.90
12.40
748,628
+0.44(+3.69%)
Oct 06, 2010
12.75
12.75
11.84
11.96
1,422,977
-0.87(-6.82%)
Oct 05, 2010
12.52
12.90
12.41
12.83
719,312
+0.50(+4.04%)
Oct 04, 2010
12.51
12.90
12.19
12.33
666,581
-0.19(-1.49%)
Oct 01, 2010
12.52
12.54
12.11
12.52
370,742
+0.39(+3.24%)
Sep 30, 2010
12.29
12.45
11.92
12.13
1,604
-0.08(-0.63%)
Sep 29, 2010
12.19
12.23
12.11
12.20
998,669
+0.05(+0.40%)
Sep 28, 2010
12.12
12.23
11.78
12.15
451
+0.11(+0.91%)
Sep 27, 2010
12.20
12.21
12.01
12.04
211,692
-0.11(-0.93%)
Sep 24, 2010
11.79
12.20
11.79
12.16
636,771
+0.58(+4.97%)
Sep 23, 2010
11.78
12.07
11.53
11.58
1,871
-0.34(-2.85%)
Sep 22, 2010
12.05
12.17
11.85
11.92
310,186
-0.15(-1.21%)
Sep 21, 2010
12.13
12.20
11.96
12.07
238,132
-0.12(-1.00%)
Sep 20, 2010
11.95
12.31
11.85
12.19
1,068,010
+0.26(+2.14%)
Sep 17, 2010
11.94
12.03
11.66
11.94
802,907
+0.42(+3.62%)
Sep 15, 2010
11.42
11.56
11.20
11.52
342,088
+0.06(+0.49%)
Sep 14, 2010
11.59
11.70
11.45
11.46
331,927
-0.14(-1.22%)
Sep 13, 2010
11.15
11.70
11.07
11.60
666,247
+0.60(+5.41%)
Sep 10, 2010
10.88
11.13
10.88
11.01
216,638
+0.14(+1.30%)
Sep 09, 2010
11.20
11.22
10.83
10.87
193,280
-0.14(-1.29%)
Sep 08, 2010
10.79
11.15
10.79
11.01
406,453
+0.23(+2.18%)
Sep 07, 2010
11.03
11.04
10.76
10.77
1,528
-0.31(-2.78%)
Sep 03, 2010
11.23
11.32
11.04
11.08
310,964
+0.04(+0.37%)
Sep 02, 2010
11.06
11.27
10.86
11.04
1,118
-0.14(-1.27%)
Sep 01, 2010
10.67
11.23
10.65
11.18
421,152
+0.72(+6.93%)
Aug 31, 2010
10.45
10.64
10.21
10.46
5,185
+0.11(+1.06%)
Aug 30, 2010
10.68
10.69
10.32
10.35
196,697
-0.40(-3.68%)
Aug 27, 2010
10.74
10.79
10.29
10.74
428,318
+0.25(+2.41%)
Aug 26, 2010
10.49
10.59
10.24
10.49
1,321
+0.24(+2.35%)
Aug 25, 2010
10.03
10.35
9.971
10.25
1,061
+0.17(+1.64%)
Aug 24, 2010
10.25
10.25
10.06
10.08
4,316
-0.32(-3.03%)
Aug 23, 2010
10.64
10.74
10.40
10.40
333,887
-0.13(-1.19%)
Aug 20, 2010
10.51
10.57
10.26
10.53
519,678
-0.12(-1.14%)
Aug 19, 2010
11.08
11.10
10.52
10.65
3,710
-0.45(-4.08%)
Aug 18, 2010
11.21
11.30
10.82
11.10
16,664
-0.20(-1.75%)
Aug 17, 2010
11.56
11.56
11.20
11.30
2,561
-0.17(-1.45%)
Aug 16, 2010
11.17
11.62
11.10
11.46
806,176
+0.27(+2.38%)
Aug 13, 2010
11.20
11.28
10.98
11.20
407,860
+0.04(+0.40%)
Aug 12, 2010
10.82
11.28
10.80
11.15
510,557
+0.10(+0.95%)
Aug 11, 2010
10.99
11.13
10.78
11.05
481,653
-0.24(-2.11%)
Aug 10, 2010
11.46
11.53
11.18
11.28
10,395
-0.30(-2.61%)
Aug 09, 2010
11.38
11.74
11.20
11.59
582,925
+0.32(+2.80%)
Aug 06, 2010
11.27
11.45
11.04
11.27
457,606
-0.12(-1.03%)
Aug 05, 2010
11.30
11.68
11.18
11.39
670,681
-0.06(-0.56%)
Aug 04, 2010
10.38
11.58
10.38
11.45
1,436,385
+1.20(+11.70%)
Aug 03, 2010
10.80
10.86
10.04
10.25
1,412,954
-0.44(-4.08%)
Aug 02, 2010
10.30
10.73
10.25
10.69
891,508
+0.69(+6.95%)
Jul 30, 2010
9.996
10.22
9.757
9.996
299,398
-0.02(-0.20%)
Jul 29, 2010
9.980
10.30
9.875
10.02
334,605
+0.07(+0.73%)
Jul 28, 2010
9.943
10.14
9.891
9.943
1,722
-0.12(-1.20%)
Jul 27, 2010
10.10
10.19
9.992
10.06
399,781
+0.07(+0.73%)
Jul 26, 2010
9.891
10.03
9.786
9.992
393,737
+0.09(+0.90%)
Jul 23, 2010
9.527
9.980
9.499
9.903
390,509
+0.35(+3.68%)
Jul 22, 2010
9.527
9.644
9.418
9.551
692,051
+0.21(+2.20%)
Jul 21, 2010
9.297
9.547
9.137
9.345
570,149
+0.18(+1.98%)
Jul 20, 2010
8.873
9.188
8.780
9.163
322,213
+0.14(+1.52%)
Jul 19, 2010
9.184
9.184
8.868
9.026
298,865
-0.12(-1.28%)
Jul 16, 2010
9.143
9.402
8.965
9.143
777,819
-0.37(-3.87%)
Jul 15, 2010
9.495
9.652
9.184
9.511
519,725
+0.04(+0.43%)
Jul 14, 2010
9.438
9.545
9.167
9.470
568,008
-0.11(-1.18%)
Jul 13, 2010
9.584
9.697
9.123
9.584
4,212
+0.57(+6.32%)
Jul 12, 2010
9.087
9.216
8.889
9.014
669,322
-0.09(-0.98%)
Jul 09, 2010
9.103
9.111
8.569
9.103
940,329
+0.41(+4.69%)
Jul 08, 2010
8.695
8.808
7.519
8.695
1,279
+1.32(+17.85%)
Jul 07, 2010
7.147
7.378
7.006
7.378
846,638
+0.28(+3.99%)
Jul 06, 2010
7.095
7.567
7.038
7.095
2,153
-0.23(-3.09%)
Jul 02, 2010
7.321
7.398
7.220
7.321
410,372
+0.02(+0.28%)
Jul 01, 2010
7.446
7.555
7.180
7.301
537,444
-0.20(-2.69%)
Jun 30, 2010
7.503
7.810
7.446
7.503
4,687
-0.20(-2.57%)
Jun 29, 2010
7.745
7.757
7.511
7.701
793,234
-0.18(-2.26%)
Jun 25, 2010
7.879
7.887
7.430
7.879
803,035
+0.38(+5.12%)
Jun 24, 2010
7.495
7.814
7.487
7.495
322,651
-0.36(-4.63%)
Jun 23, 2010
7.854
7.967
7.798
7.858
440,862
-0.05(-0.61%)
Jun 22, 2010
7.907
8.190
7.879
7.907
1,237
-0.11(-1.36%)
Jun 21, 2010
8.384
8.533
7.939
8.016
316,003
-0.22(-2.70%)
Jun 18, 2010
8.238
8.279
7.879
8.238
559,709
+0.37(+4.73%)
Jun 17, 2010
8.024
8.056
7.822
7.866
299,789
-0.09(-1.17%)
Jun 16, 2010
8.153
8.202
7.927
7.959
342,347
-0.25(-3.10%)
Jun 15, 2010
8.214
8.254
7.879
8.214
2,150
+0.39(+5.01%)
Jun 14, 2010
7.891
8.077
7.786
7.822
447,616
+0.06(+0.73%)
Jun 11, 2010
7.616
7.765
7.588
7.765
903,139
+0.04(+0.58%)
Jun 10, 2010
7.721
7.765
7.624
7.721
1,999
+0.11(+1.43%)
Jun 09, 2010
7.737
7.931
7.539
7.612
540,164
-0.08(-1.00%)
Jun 08, 2010
7.559
7.737
7.418
7.689
619,034
+0.15(+1.93%)
Jun 07, 2010
7.782
7.980
7.519
7.543
484,126
-0.17(-2.15%)
Jun 04, 2010
7.709
8.081
7.677
7.709
884,447
-0.53(-6.38%)
Jun 03, 2010
8.355
8.416
8.083
8.234
414,604
-0.06(-0.78%)
Jun 02, 2010
8.299
8.299
7.850
8.299
633,023
+0.19(+2.39%)
Jun 01, 2010
8.388
8.489
8.093
8.105
611,037
-0.44(-5.16%)
May 28, 2010
8.546
8.796
8.462
8.546
243,115
-0.25(-2.80%)
May 27, 2010
8.566
8.792
8.421
8.792
403,551
+0.46(+5.46%)
May 26, 2010
8.337
8.655
8.260
8.337
1,754
-0.00(-0.05%)
May 25, 2010
8.091
8.369
7.926
8.341
476,562
+0.06(+0.73%)
May 24, 2010
8.333
8.490
8.192
8.280
383,029
-0.04(-0.44%)
May 21, 2010
8.071
8.425
7.914
8.317
711,386
+0.05(+0.63%)
May 20, 2010
8.244
8.486
8.244
8.264
755,247
-0.51(-5.83%)
May 19, 2010
8.865
8.865
8.621
8.776
376,566
-0.11(-1.27%)
May 18, 2010
9.300
9.392
8.869
8.889
238,698
-0.27(-2.90%)
May 17, 2010
9.308
9.521
8.869
9.155
551,659
-0.06(-0.70%)
May 14, 2010
9.219
9.328
9.074
9.219
310,809
-0.26(-2.72%)
May 13, 2010
9.574
9.723
9.409
9.477
274,843
-0.12(-1.26%)
May 12, 2010
9.437
9.707
9.437
9.598
403,444
+0.17(+1.84%)
May 11, 2010
9.687
9.779
9.413
9.425
658,333
-0.19(-2.01%)
May 10, 2010
9.485
9.654
9.485
9.618
631,647
+0.64(+7.09%)
May 07, 2010
9.050
9.227
8.792
8.981
1,151,675
-0.10(-1.07%)
May 06, 2010
9.505
10.07
8.611
9.078
912,317
-0.23(-2.43%)
May 05, 2010
9.102
9.602
9.086
9.304
1,211,347
-0.42(-4.35%)
May 04, 2010
10.72
10.72
9.614
9.727
2,668,775
-2.00(-17.04%)
May 03, 2010
11.34
11.76
11.28
11.73
575,389
+0.41(+3.63%)
Apr 30, 2010
11.88
11.88
11.29
11.31
582,907
-0.53(-4.46%)
Apr 29, 2010
11.81
11.91
11.69
11.84
466,372
+0.09(+0.75%)
Apr 28, 2010
11.64
11.85
11.63
11.75
913,322
+0.25(+2.14%)
Apr 27, 2010
11.84
12.06
11.46
11.51
883,660
-0.43(-3.58%)
Apr 26, 2010
12.02
12.13
11.89
11.93
673,164
-0.06(-0.50%)
Apr 23, 2010
11.52
12.04
11.46
12.00
611,993
+0.49(+4.27%)
Apr 22, 2010
11.33
11.51
11.30
11.50
458,547
+0.02(+0.18%)
Apr 21, 2010
11.35
11.49
11.23
11.48
401,431
+0.11(+0.96%)
Apr 20, 2010
11.16
11.42
11.16
11.37
455,819
+0.24(+2.17%)
Apr 19, 2010
11.14
11.22
10.83
11.13
485,442
-0.07(-0.61%)
Apr 16, 2010
11.25
11.33
10.97
11.20
362,787
-0.06(-0.57%)
Apr 15, 2010
11.24
11.46
11.21
11.27
367,679
-0.02(-0.18%)
Apr 14, 2010
11.37
11.42
11.21
11.29
426,120
-0.04(-0.36%)
Apr 13, 2010
11.28
11.35
11.18
11.33
525,595
+0.04(+0.39%)
Apr 12, 2010
11.28
11.30
11.21
11.28
319,996
+0.06(+0.54%)
Apr 09, 2010
11.01
11.31
10.98
11.22
400,786
+0.20(+1.83%)
Apr 08, 2010
11.08
11.12
10.90
11.02
559,620
-0.16(-1.44%)
Apr 07, 2010
11.10
11.26
11.06
11.18
614,291
+0.01(+0.07%)
Apr 06, 2010
11.08
11.23
11.06
11.17
336,902
+0.06(+0.51%)
Apr 05, 2010
10.69
11.32
10.63
11.12
985,793
+0.44(+4.07%)
Apr 01, 2010
10.48
10.68
10.68
10.68
1,230,470
+0.29(+2.79%)
Mar 31, 2010
10.28
10.47
10.28
10.39
616,126
+0.02(+0.23%)
Mar 30, 2010
9.888
10.51
9.751
10.37
2,702,919
+0.99(+10.52%)
Mar 29, 2010
9.312
9.409
9.288
9.380
272,644
+0.12(+1.31%)
Mar 26, 2010
9.219
9.284
9.175
9.259
488,619
+0.05(+0.53%)
Mar 25, 2010
9.517
9.517
9.195
9.211
309,354
-0.26(-2.72%)
Mar 24, 2010
9.485
9.594
9.449
9.469
432,962
-0.09(-0.97%)
Mar 23, 2010
9.586
9.598
9.461
9.562
371,856
-0.04(-0.38%)
Mar 22, 2010
9.324
9.662
9.251
9.598
279,608
+0.19(+2.01%)
Mar 19, 2010
10.02
10.02
9.368
9.409
643,177
-0.55(-5.50%)
Mar 18, 2010
9.840
9.981
9.840
9.957
468,985
+0.14(+1.40%)
Mar 17, 2010
9.493
9.973
9.493
9.820
791,670
+0.37(+3.88%)
Mar 16, 2010
9.259
9.453
9.211
9.453
400,267
+0.25(+2.76%)
Mar 15, 2010
9.155
9.215
9.143
9.199
261,818
+0.05(+0.56%)
Mar 12, 2010
9.107
9.164
9.019
9.148
217,348
+0.10(+1.07%)
Mar 11, 2010
9.039
9.075
8.902
9.051
233,480
-0.06(-0.71%)
Mar 10, 2010
9.047
9.232
9.007
9.115
224,028
+0.04(+0.44%)
Mar 09, 2010
8.967
9.111
8.878
9.075
360,509
+0.10(+1.16%)
Mar 08, 2010
9.115
9.188
8.963
8.971
595,624
-0.17(-1.89%)
Mar 05, 2010
9.300
9.405
9.111
9.144
772,897
-0.12(-1.26%)
Mar 04, 2010
9.353
9.413
9.204
9.260
348,656
-0.12(-1.24%)
Mar 03, 2010
9.224
9.465
9.103
9.377
735,884
+0.19(+2.10%)
Mar 02, 2010
9.007
9.341
8.995
9.184
694,806
+0.18(+2.05%)
Mar 01, 2010
8.296
9.003
8.296
8.999
1,082,159
+0.86(+10.57%)
Feb 26, 2010
8.275
8.372
8.127
8.139
659,824
-0.15(-1.84%)
Feb 25, 2010
8.054
8.300
8.042
8.292
722,172
+0.08(+1.03%)
Feb 24, 2010
8.195
8.332
8.046
8.207
856,601
-0.04(-0.49%)
Feb 23, 2010
8.464
8.464
8.139
8.247
519,875
-0.26(-3.02%)
Feb 22, 2010
8.356
8.509
8.328
8.505
778,186
+0.15(+1.78%)
Feb 19, 2010
8.219
8.400
8.175
8.356
716,696
+0.13(+1.61%)
Feb 18, 2010
8.050
8.223
8.010
8.223
236,334
+0.14(+1.74%)
Feb 17, 2010
8.062
8.107
7.954
8.083
248,951
+0.07(+0.90%)
Feb 16, 2010
8.030
8.075
7.906
8.010
319,351
+0.07(+0.91%)
Feb 12, 2010
7.837
7.938
7.938
7.938
889,734
+0.02(+0.30%)
Feb 11, 2010
7.878
7.998
7.717
7.914
567,171
-0.01(-0.15%)
Feb 10, 2010
8.002
8.054
7.857
7.926
598,373
-0.14(-1.70%)
Feb 09, 2010
8.022
8.119
7.958
8.062
767,070
+0.16(+2.03%)
Feb 08, 2010
8.207
8.215
7.902
7.902
721,043
-0.34(-4.10%)
Feb 05, 2010
8.263
8.360
7.998
8.239
458,467
+0.00(+0.05%)
Feb 04, 2010
8.484
8.484
8.219
8.235
410,521
-0.31(-3.62%)
Feb 03, 2010
8.661
8.878
8.476
8.545
272,496
-0.14(-1.67%)
Feb 02, 2010
8.633
8.714
8.471
8.689
328,438
+0.26(+3.05%)
Feb 01, 2010
8.280
8.685
8.111
8.432
567,944
+0.18(+2.19%)
Jan 29, 2010
8.440
8.621
8.247
8.251
300,536
-0.15(-1.82%)
Jan 28, 2010
8.661
8.661
8.211
8.404
260,294
-0.22(-2.52%)
Jan 27, 2010
8.565
8.697
8.448
8.621
229,778
+0.01(+0.14%)
Jan 26, 2010
8.613
8.730
8.493
8.609
470,121
-0.09(-1.02%)
Jan 25, 2010
8.802
8.802
8.625
8.697
394,620
-0.00(-0.05%)
Jan 22, 2010
8.967
8.999
8.673
8.702
425,201
-0.25(-2.83%)
Jan 21, 2010
9.397
9.529
8.947
8.955
614,877
-0.62(-6.47%)
Jan 20, 2010
9.767
9.803
9.473
9.574
235,354
-0.27(-2.70%)
Jan 19, 2010
9.811
9.891
9.759
9.839
492,785
+0.02(+0.20%)
Jan 15, 2010
9.891
9.819
9.819
9.819
2,069,578
-0.03(-0.29%)
Jan 14, 2010
10.04
10.09
9.835
9.847
171,092
-0.25(-2.51%)
Jan 13, 2010
9.947
10.13
9.827
10.10
197,916
+0.22(+2.24%)
Jan 12, 2010
9.935
10.03
9.819
9.879
138,540
-0.16(-1.64%)
Jan 11, 2010
10.12
10.12
9.771
10.04
176,909
-0.02(-0.16%)
Jan 08, 2010
10.09
10.10
9.988
10.06
93,223
-0.06(-0.56%)
Jan 07, 2010
10.14
10.19
10.01
10.12
315,174
-0.04(-0.36%)
Jan 06, 2010
10.16
10.25
10.06
10.15
237,670
+0.00(+0.00%)
Jan 05, 2010
10.18
10.30
10.07
10.15
157,796
-0.08(-0.75%)
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.