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
Marinemax Inc
(NY:
HZO
)
28.48
+0.67 (+2.41%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2008
3.130
3.420
3.090
3.390
299,586
+0.28(+9.00%)
Dec 30, 2008
2.930
3.130
2.880
3.110
105,477
+0.24(+8.36%)
Dec 29, 2008
3.220
3.220
2.740
2.870
235,534
-0.35(-10.87%)
Dec 26, 2008
3.220
3.380
3.140
3.220
76,130
+0.03(+0.94%)
Dec 24, 2008
3.250
3.290
3.000
3.190
35,131
-0.05(-1.54%)
Dec 23, 2008
3.630
3.630
3.210
3.240
202,297
-0.31(-8.73%)
Dec 22, 2008
3.800
3.800
3.470
3.550
302,569
-0.25(-6.58%)
Dec 19, 2008
3.800
3.880
3.590
3.800
428,884
+0.27(+7.65%)
Dec 18, 2008
3.750
3.920
3.390
3.530
129,483
-0.22(-5.87%)
Dec 17, 2008
4.000
4.050
3.540
3.750
127,130
-0.23(-5.78%)
Dec 16, 2008
3.030
4.000
3.030
3.980
241,196
+1.03(+34.92%)
Dec 15, 2008
2.970
3.330
2.870
2.950
138,656
+0.00(+0.00%)
Dec 12, 2008
2.900
3.010
2.770
2.950
0
-0.09(-2.96%)
Dec 11, 2008
3.710
3.850
3.000
3.040
158,868
-0.77(-20.21%)
Dec 10, 2008
3.550
3.970
3.530
3.810
122,411
+0.30(+8.55%)
Dec 09, 2008
3.270
3.630
3.210
3.510
273,928
+0.14(+4.15%)
Dec 08, 2008
3.200
3.500
3.110
3.370
186,563
+0.26(+8.36%)
Dec 05, 2008
2.780
3.130
2.780
3.110
166,725
+0.26(+9.12%)
Dec 04, 2008
3.000
3.080
2.700
2.850
233,774
-0.22(-7.17%)
Dec 03, 2008
2.910
3.400
2.830
3.070
148,659
+0.12(+4.07%)
Dec 02, 2008
2.420
2.960
2.320
2.950
218,644
+0.59(+25.00%)
Dec 01, 2008
2.670
2.690
2.250
2.360
286,109
-0.42(-15.11%)
Nov 28, 2008
2.890
2.930
2.690
2.780
45,765
-0.21(-7.02%)
Nov 26, 2008
2.180
3.060
2.000
2.990
284,040
+0.76(+34.08%)
Nov 25, 2008
2.580
2.640
2.170
2.230
429,641
-0.30(-11.86%)
Nov 24, 2008
2.600
2.970
2.380
2.530
205,292
-0.04(-1.56%)
Nov 21, 2008
2.990
2.990
1.750
2.570
419,473
-0.24(-8.54%)
Nov 20, 2008
2.700
3.460
2.530
2.810
314,780
+0.04(+1.44%)
Nov 19, 2008
2.600
3.600
2.540
2.770
1,086,090
+0.17(+6.54%)
Nov 18, 2008
1.710
2.780
1.680
2.600
358,261
+0.92(+54.76%)
Nov 17, 2008
1.630
1.720
1.620
1.680
143,200
+0.03(+1.82%)
Nov 14, 2008
1.930
1.930
1.650
1.650
0
-0.33(-16.67%)
Nov 13, 2008
1.450
1.980
1.410
1.980
295,667
+0.48(+32.00%)
Nov 12, 2008
1.470
1.560
1.440
1.500
358,144
+0.00(+0.00%)
Nov 11, 2008
1.280
1.930
1.250
1.500
509,294
+0.25(+20.00%)
Nov 10, 2008
1.420
1.540
1.250
1.250
372,058
-0.20(-13.79%)
Nov 07, 2008
1.470
1.520
1.388
1.450
282,184
+0.02(+1.40%)
Nov 06, 2008
1.420
1.620
1.420
1.430
407,625
+0.03(+2.14%)
Nov 05, 2008
2.270
2.380
1.350
1.400
563,863
-0.91(-39.39%)
Nov 04, 2008
2.340
2.430
2.140
2.310
357,800
+0.20(+9.48%)
Nov 03, 2008
2.380
2.470
2.100
2.110
170,232
-0.21(-9.05%)
Oct 31, 2008
2.310
2.400
2.100
2.320
0
+0.01(+0.43%)
Oct 30, 2008
2.120
2.470
2.060
2.310
316,091
+0.26(+12.68%)
Oct 29, 2008
2.060
2.240
1.860
2.050
558,859
+0.04(+1.99%)
Oct 28, 2008
1.790
2.060
1.770
2.010
762,379
+0.29(+16.86%)
Oct 27, 2008
1.990
2.070
1.720
1.720
513,327
-0.31(-15.27%)
Oct 24, 2008
2.200
2.200
2.000
2.030
645,063
-0.45(-18.15%)
Oct 23, 2008
2.930
2.930
2.300
2.480
647,223
-0.47(-15.93%)
Oct 22, 2008
3.010
3.070
2.870
2.950
359,292
-0.12(-3.91%)
Oct 21, 2008
2.940
3.180
2.940
3.070
469,986
+0.01(+0.33%)
Oct 20, 2008
3.510
3.860
2.760
3.060
445,946
-0.37(-10.79%)
Oct 17, 2008
3.250
3.620
3.140
3.430
0
-0.06(-1.72%)
Oct 16, 2008
3.710
3.830
3.060
3.490
533,172
-0.10(-2.79%)
Oct 15, 2008
4.380
4.480
3.570
3.590
248,592
-0.80(-18.22%)
Oct 14, 2008
4.590
5.100
4.300
4.390
419,622
-0.41(-8.54%)
Oct 13, 2008
5.410
5.580
4.360
4.800
373,637
-0.30(-5.88%)
Oct 10, 2008
4.120
5.100
4.110
5.100
573,528
+0.43(+9.21%)
Oct 09, 2008
5.330
5.830
4.670
4.670
290,273
-0.66(-12.38%)
Oct 08, 2008
5.090
6.060
4.900
5.330
448,945
-0.16(-2.91%)
Oct 07, 2008
6.490
6.740
5.490
5.490
258,582
-0.88(-13.81%)
Oct 06, 2008
6.600
6.750
6.160
6.370
501,013
-0.55(-7.95%)
Oct 03, 2008
7.070
7.200
6.810
6.920
0
-0.01(-0.14%)
Oct 02, 2008
7.150
7.200
6.830
6.930
459,855
-0.23(-3.21%)
Oct 01, 2008
7.170
7.450
6.920
7.160
266,244
-0.07(-0.97%)
Sep 30, 2008
6.970
7.320
6.800
7.230
494,985
+0.32(+4.63%)
Sep 29, 2008
7.460
7.650
6.820
6.910
495,827
-0.84(-10.84%)
Sep 26, 2008
7.850
7.880
7.510
7.750
0
-0.19(-2.39%)
Sep 25, 2008
7.990
8.500
7.930
7.940
223,991
+0.00(+0.00%)
Sep 24, 2008
8.400
8.500
7.930
7.940
291,112
-0.57(-6.70%)
Sep 23, 2008
8.460
8.770
8.320
8.510
359,387
+0.26(+3.15%)
Sep 22, 2008
9.100
9.370
7.860
8.250
395,371
-1.00(-10.81%)
Sep 19, 2008
9.490
9.660
8.930
9.250
0
+0.71(+8.31%)
Sep 18, 2008
7.940
8.780
7.940
8.540
1,213,534
+0.82(+10.62%)
Sep 17, 2008
7.900
8.100
7.170
7.720
785,280
-0.29(-3.62%)
Sep 16, 2008
8.180
8.420
7.690
8.010
579,253
-0.37(-4.42%)
Sep 15, 2008
8.490
8.820
7.860
8.380
344,481
-0.46(-5.20%)
Sep 12, 2008
8.280
9.000
8.100
8.840
229,261
+0.36(+4.25%)
Sep 11, 2008
7.880
8.530
7.760
8.480
368,060
+0.39(+4.82%)
Sep 10, 2008
8.310
8.399
7.500
8.090
383,373
-0.26(-3.11%)
Sep 09, 2008
9.140
9.660
7.750
8.350
843,861
-0.77(-8.44%)
Sep 08, 2008
8.790
9.270
8.010
9.120
616,884
+1.08(+13.43%)
Sep 05, 2008
7.800
8.060
7.560
8.040
0
+0.15(+1.90%)
Sep 04, 2008
8.370
8.570
7.580
7.890
234,407
-0.37(-4.48%)
Sep 03, 2008
7.960
8.480
7.960
8.260
235,208
+0.30(+3.77%)
Sep 02, 2008
7.870
8.040
7.550
7.960
182,102
+0.04(+0.51%)
Aug 29, 2008
8.070
8.170
7.530
7.920
0
-0.18(-2.22%)
Aug 28, 2008
7.550
8.100
7.400
8.100
172,029
+0.56(+7.43%)
Aug 27, 2008
7.560
7.670
7.180
7.540
181,844
+0.01(+0.13%)
Aug 26, 2008
7.240
7.570
7.190
7.530
178,118
+0.25(+3.43%)
Aug 25, 2008
7.290
7.460
7.160
7.280
105,833
-0.08(-1.09%)
Aug 22, 2008
7.070
7.490
6.950
7.360
253,016
+0.35(+4.99%)
Aug 21, 2008
6.960
7.130
6.810
7.010
199,817
-0.03(-0.43%)
Aug 20, 2008
6.930
7.150
6.750
7.040
189,463
+0.16(+2.33%)
Aug 19, 2008
7.280
7.440
6.770
6.880
238,921
-0.44(-6.01%)
Aug 18, 2008
7.370
7.520
7.030
7.320
230,285
+0.01(+0.14%)
Aug 15, 2008
7.320
7.560
7.130
7.310
0
+0.14(+1.95%)
Aug 14, 2008
7.900
7.900
7.080
7.170
448,147
-0.28(-3.76%)
Aug 13, 2008
7.850
7.890
7.260
7.450
296,057
-0.40(-5.10%)
Aug 12, 2008
7.700
8.070
7.560
7.850
233,707
+0.05(+0.64%)
Aug 11, 2008
7.440
8.250
7.440
7.800
526,897
+0.20(+2.63%)
Aug 08, 2008
6.920
7.600
6.810
7.600
306,164
+0.68(+9.83%)
Aug 07, 2008
7.260
7.340
6.850
6.920
202,215
-0.34(-4.68%)
Aug 06, 2008
7.000
7.470
6.690
7.260
296,865
+0.17(+2.40%)
Aug 05, 2008
6.540
7.440
6.460
7.090
568,587
+0.55(+8.41%)
Aug 04, 2008
6.600
6.770
6.280
6.540
446,074
+0.06(+0.93%)
Aug 01, 2008
6.580
6.690
6.110
6.480
325,565
-0.10(-1.52%)
Jul 31, 2008
6.010
7.320
5.560
6.580
1,155,007
+0.17(+2.65%)
Jul 30, 2008
6.720
7.190
6.150
6.410
361,071
-0.20(-3.03%)
Jul 29, 2008
6.610
7.190
6.090
6.610
442,360
+0.50(+8.18%)
Jul 28, 2008
6.710
6.760
6.030
6.110
938,665
-0.69(-10.15%)
Jul 25, 2008
7.110
7.290
6.640
6.800
330,544
+0.23(+3.50%)
Jul 24, 2008
7.720
7.820
5.990
6.570
768,629
-0.97(-12.86%)
Jul 23, 2008
6.710
7.600
6.560
7.540
557,534
+0.97(+14.76%)
Jul 22, 2008
5.950
6.590
5.710
6.570
329,790
+0.68(+11.54%)
Jul 21, 2008
6.220
6.430
5.870
5.890
488,034
-0.39(-6.21%)
Jul 18, 2008
6.900
6.900
6.000
6.280
446,922
-0.55(-8.05%)
Jul 17, 2008
5.920
6.840
5.850
6.830
354,575
+0.88(+14.79%)
Jul 16, 2008
5.750
6.240
5.570
5.950
294,339
+0.27(+4.75%)
Jul 15, 2008
5.360
5.920
5.270
5.680
385,206
+0.19(+3.46%)
Jul 14, 2008
5.320
5.700
5.170
5.490
613,504
+0.32(+6.19%)
Jul 11, 2008
5.010
5.300
4.930
5.170
476,356
+0.02(+0.39%)
Jul 10, 2008
5.180
5.460
5.010
5.150
656,367
-0.07(-1.34%)
Jul 09, 2008
5.570
6.130
4.940
5.220
1,410,343
-0.07(-1.32%)
Jul 08, 2008
5.160
5.320
4.950
5.290
557,941
+0.13(+2.52%)
Jul 07, 2008
5.100
5.230
4.920
5.160
529,012
+0.12(+2.38%)
Jul 04, 2008
5.120
5.280
5.000
5.040
544,803
+0.00(+0.00%)
Jul 03, 2008
5.120
5.280
5.000
5.040
544,803
-0.02(-0.40%)
Jul 02, 2008
6.510
6.570
4.940
5.060
1,465,405
-1.46(-22.39%)
Jul 01, 2008
7.010
7.150
6.450
6.520
429,872
-0.65(-9.07%)
Jun 30, 2008
7.700
7.800
6.990
7.170
268,375
-0.28(-3.76%)
Jun 27, 2008
7.560
7.920
7.280
7.450
605,803
-0.05(-0.67%)
Jun 26, 2008
7.500
7.620
7.240
7.500
229,963
-0.04(-0.53%)
Jun 25, 2008
7.430
7.920
7.355
7.540
550,312
+0.16(+2.17%)
Jun 24, 2008
7.480
7.600
7.095
7.380
205,228
-0.17(-2.25%)
Jun 23, 2008
7.760
8.050
7.330
7.550
231,598
-0.15(-1.95%)
Jun 20, 2008
7.865
7.890
7.530
7.700
310,381
-0.15(-1.91%)
Jun 19, 2008
8.270
8.270
7.790
7.850
199,049
-0.38(-4.62%)
Jun 18, 2008
8.100
8.230
7.920
8.230
248,385
+0.06(+0.73%)
Jun 17, 2008
8.510
8.670
8.050
8.170
235,119
-0.27(-3.20%)
Jun 16, 2008
8.800
8.800
8.330
8.440
280,841
-0.30(-3.43%)
Jun 13, 2008
8.340
8.810
8.320
8.740
274,103
+0.45(+5.43%)
Jun 12, 2008
8.280
8.610
8.200
8.290
656,513
+0.12(+1.47%)
Jun 11, 2008
8.610
8.610
7.720
8.170
543,878
-0.49(-5.66%)
Jun 10, 2008
8.370
8.800
8.120
8.660
389,665
+0.25(+2.97%)
Jun 09, 2008
8.710
8.760
8.300
8.410
250,177
-0.32(-3.67%)
Jun 06, 2008
9.250
9.260
8.640
8.730
360,278
-0.64(-6.83%)
Jun 05, 2008
9.390
9.780
9.300
9.370
282,524
+0.00(+0.00%)
Jun 04, 2008
9.200
9.600
9.040
9.370
319,666
+0.16(+1.74%)
Jun 03, 2008
9.360
9.540
9.010
9.210
436,313
-0.13(-1.39%)
Jun 02, 2008
9.710
9.860
9.160
9.340
556,640
-0.45(-4.60%)
May 30, 2008
9.960
9.960
9.620
9.790
412,553
-0.17(-1.71%)
May 29, 2008
9.700
10.00
9.510
9.960
520,499
+0.27(+2.79%)
May 28, 2008
10.00
10.03
9.500
9.690
455,243
-0.24(-2.42%)
May 27, 2008
10.31
10.32
9.750
9.930
483,502
-0.38(-3.69%)
May 26, 2008
10.69
10.69
10.25
10.31
0
+0.00(+0.00%)
May 23, 2008
10.69
10.69
10.25
10.31
207,072
-0.45(-4.18%)
May 22, 2008
10.97
11.13
10.62
10.76
261,500
-0.23(-2.09%)
May 21, 2008
11.39
11.39
10.78
10.99
273,694
-0.35(-3.09%)
May 20, 2008
11.22
11.39
11.19
11.34
222,714
+0.06(+0.53%)
May 19, 2008
11.41
11.53
11.19
11.28
183,130
-0.16(-1.40%)
May 16, 2008
11.50
11.51
11.25
11.44
209,867
-0.06(-0.52%)
May 15, 2008
11.51
11.66
11.15
11.50
335,068
+0.16(+1.41%)
May 14, 2008
11.00
11.57
11.00
11.34
402,374
+0.33(+3.00%)
May 13, 2008
10.98
11.18
10.82
11.01
116,760
+0.02(+0.18%)
May 12, 2008
11.02
11.06
10.76
10.99
327,730
+0.01(+0.09%)
May 09, 2008
10.71
11.11
10.71
10.98
117,652
+0.17(+1.57%)
May 08, 2008
11.11
11.11
10.76
10.81
394,933
-0.30(-2.70%)
May 07, 2008
11.85
11.92
11.05
11.11
590,577
-0.71(-6.01%)
May 06, 2008
11.60
11.91
11.45
11.82
259,753
+0.22(+1.90%)
May 05, 2008
12.32
12.32
11.50
11.60
418,129
-0.60(-4.92%)
May 02, 2008
12.45
13.82
11.92
12.20
570,182
-0.07(-0.57%)
May 01, 2008
11.42
12.27
11.12
12.27
897,684
+0.87(+7.63%)
Apr 30, 2008
11.71
12.15
11.19
11.40
337,652
-0.23(-1.98%)
Apr 29, 2008
11.80
11.85
11.56
11.63
221,754
-0.17(-1.44%)
Apr 28, 2008
12.03
12.18
11.79
11.80
223,910
-0.23(-1.91%)
Apr 25, 2008
11.80
12.16
11.65
12.03
240,209
+0.29(+2.47%)
Apr 24, 2008
11.83
12.12
11.60
11.74
331,558
+0.18(+1.56%)
Apr 23, 2008
11.54
11.94
11.45
11.56
218,642
+0.08(+0.70%)
Apr 22, 2008
12.11
12.11
11.36
11.48
198,108
-0.67(-5.51%)
Apr 21, 2008
12.56
12.71
12.15
12.15
378,017
-0.53(-4.18%)
Apr 18, 2008
12.32
12.89
12.13
12.68
289,561
+0.43(+3.51%)
Apr 17, 2008
12.09
12.57
11.73
12.25
269,955
+0.05(+0.41%)
Apr 16, 2008
11.01
12.33
10.83
12.20
953,646
+0.29(+2.43%)
Apr 15, 2008
11.48
11.98
11.23
11.91
381,912
+0.47(+4.11%)
Apr 14, 2008
12.80
12.92
11.40
11.44
561,448
-1.41(-10.97%)
Apr 11, 2008
13.11
13.20
12.63
12.85
290,500
-0.49(-3.67%)
Apr 10, 2008
12.91
13.59
12.89
13.34
306,100
+0.40(+3.09%)
Apr 09, 2008
13.08
13.20
12.70
12.94
258,552
-0.14(-1.07%)
Apr 08, 2008
12.96
13.43
12.71
13.08
122,600
+0.07(+0.54%)
Apr 07, 2008
13.28
13.38
12.81
13.01
139,200
-0.19(-1.44%)
Apr 04, 2008
13.55
13.55
12.97
13.20
110,500
-0.41(-3.01%)
Apr 03, 2008
13.09
13.61
12.88
13.61
142,800
+0.38(+2.87%)
Apr 02, 2008
13.02
13.55
12.86
13.23
385,800
+0.32(+2.48%)
Apr 01, 2008
12.55
12.91
12.33
12.91
352,630
+0.45(+3.61%)
Mar 31, 2008
12.52
12.66
12.20
12.46
378,200
+0.06(+0.48%)
Mar 28, 2008
12.99
13.00
12.27
12.40
316,600
-0.66(-5.05%)
Mar 27, 2008
13.64
13.74
13.06
13.06
173,700
-0.55(-4.04%)
Mar 26, 2008
13.65
13.86
13.16
13.61
389,200
-0.21(-1.52%)
Mar 25, 2008
13.28
13.82
12.44
13.82
298,300
+0.40(+2.98%)
Mar 24, 2008
12.30
13.47
12.23
13.42
379,300
+1.11(+9.02%)
Mar 21, 2008
11.82
12.40
11.82
12.31
958,100
+0.00(+0.00%)
Mar 20, 2008
11.82
12.40
11.82
12.31
958,100
+0.67(+5.76%)
Mar 19, 2008
11.45
12.14
11.45
11.64
175,400
-0.02(-0.17%)
Mar 18, 2008
10.89
11.77
10.73
11.66
223,000
+1.00(+9.38%)
Mar 17, 2008
10.65
10.92
10.38
10.66
194,843
-0.25(-2.29%)
Mar 14, 2008
11.63
11.69
10.65
10.91
474,361
-0.60(-5.21%)
Mar 13, 2008
11.52
11.71
11.24
11.51
288,600
-0.24(-2.04%)
Mar 12, 2008
11.64
12.04
11.25
11.75
247,100
+0.06(+0.51%)
Mar 11, 2008
11.37
11.69
11.11
11.69
225,900
+0.57(+5.13%)
Mar 10, 2008
11.40
11.65
10.95
11.12
268,400
-0.18(-1.59%)
Mar 07, 2008
11.20
11.51
11.09
11.30
400,800
-0.10(-0.88%)
Mar 06, 2008
11.74
11.92
11.21
11.40
556,800
-0.44(-3.72%)
Mar 05, 2008
11.41
11.84
11.22
11.84
426,900
+0.54(+4.78%)
Mar 04, 2008
11.44
11.70
11.22
11.30
645,500
-0.28(-2.42%)
Mar 03, 2008
12.14
12.37
11.25
11.58
855,400
-0.70(-5.70%)
Feb 29, 2008
12.37
12.60
12.21
12.28
455,050
-0.27(-2.15%)
Feb 28, 2008
13.10
13.10
12.52
12.55
309,100
-0.59(-4.49%)
Feb 27, 2008
13.54
13.67
12.88
13.14
508,900
-0.52(-3.81%)
Feb 26, 2008
13.35
14.02
13.20
13.66
412,800
+0.23(+1.71%)
Feb 25, 2008
13.26
13.53
12.93
13.43
279,400
+0.20(+1.51%)
Feb 22, 2008
13.11
13.38
12.68
13.23
212,900
+0.11(+0.84%)
Feb 21, 2008
13.98
14.13
13.02
13.12
245,100
-0.75(-5.41%)
Feb 20, 2008
13.75
13.88
13.24
13.87
466,400
+0.13(+0.95%)
Feb 19, 2008
15.10
15.10
13.49
13.74
570,025
-1.20(-8.03%)
Feb 18, 2008
14.52
14.97
14.10
14.94
0
+0.00(+0.00%)
Feb 15, 2008
14.52
14.97
14.10
14.94
299,700
+0.57(+3.97%)
Feb 14, 2008
15.83
15.83
14.22
14.37
307,600
-1.39(-8.82%)
Feb 13, 2008
15.71
16.00
15.34
15.76
176,032
+0.17(+1.09%)
Feb 12, 2008
15.58
16.16
15.44
15.59
249,400
+0.14(+0.91%)
Feb 11, 2008
15.21
16.18
15.13
15.45
328,653
+0.28(+1.85%)
Feb 08, 2008
15.20
15.53
15.01
15.17
337,000
-0.24(-1.56%)
Feb 07, 2008
14.91
15.47
14.73
15.41
329,600
+0.32(+2.12%)
Feb 06, 2008
15.10
15.31
14.70
15.09
443,000
-0.04(-0.26%)
Feb 05, 2008
15.45
15.90
15.04
15.13
315,545
-0.62(-3.94%)
Feb 04, 2008
15.80
16.12
15.56
15.75
239,900
-0.05(-0.32%)
Feb 01, 2008
15.50
16.06
15.43
15.80
424,000
+0.33(+2.13%)
Jan 31, 2008
14.98
15.77
14.47
15.47
643,500
+0.09(+0.59%)
Jan 30, 2008
15.33
15.97
15.27
15.38
404,450
-0.06(-0.39%)
Jan 29, 2008
15.26
15.69
15.12
15.44
664,097
+0.27(+1.78%)
Jan 28, 2008
15.11
15.31
14.74
15.17
287,934
+0.01(+0.07%)
Jan 25, 2008
15.34
15.34
14.85
15.16
550,400
+0.02(+0.13%)
Jan 24, 2008
13.95
15.24
13.80
15.14
736,750
+1.23(+8.84%)
Jan 23, 2008
12.05
14.34
11.78
13.91
452,381
+1.52(+12.27%)
Jan 22, 2008
12.00
13.04
12.00
12.39
455,800
+0.03(+0.24%)
Jan 21, 2008
12.69
12.94
12.00
12.36
0
+0.00(+0.00%)
Jan 18, 2008
12.69
12.94
12.00
12.36
429,500
-0.29(-2.29%)
Jan 17, 2008
12.78
13.09
12.22
12.65
325,519
-0.19(-1.48%)
Jan 16, 2008
10.90
13.81
10.66
12.84
764,940
+0.16(+1.26%)
Jan 15, 2008
12.97
13.07
12.62
12.68
131,700
-0.49(-3.72%)
Jan 14, 2008
13.40
13.40
12.83
13.17
148,800
-0.10(-0.75%)
Jan 11, 2008
13.51
13.58
12.78
13.27
205,500
-0.34(-2.50%)
Jan 10, 2008
13.08
14.17
13.05
13.61
274,600
+0.38(+2.87%)
Jan 09, 2008
13.60
14.17
13.03
13.23
393,330
-0.46(-3.36%)
Jan 08, 2008
13.60
14.19
13.41
13.69
322,600
+0.17(+1.26%)
Jan 07, 2008
13.33
13.89
13.10
13.52
263,000
+0.22(+1.65%)
Jan 04, 2008
13.64
13.73
13.02
13.30
641,900
-0.45(-3.27%)
Jan 03, 2008
14.97
14.97
13.70
13.75
337,100
-1.06(-7.16%)
Jan 02, 2008
15.82
16.04
14.73
14.81
251,900
-0.69(-4.45%)
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.