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
Synnex Corp
(NY:
SNX
)
128.60
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 23, 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 (%)
Mar 31, 2009
9.186
9.199
8.869
8.892
1,745,456
-0.24(-2.58%)
Mar 30, 2009
8.910
9.217
8.719
9.127
1,576,661
+1.81(+24.78%)
Mar 26, 2009
7.201
7.386
7.093
7.314
923,500
+0.31(+4.45%)
Mar 25, 2009
7.002
7.097
6.695
7.002
1,533,498
+0.07(+1.04%)
Mar 24, 2009
7.052
7.160
6.871
6.930
631,236
-0.24(-3.40%)
Mar 23, 2009
6.975
7.174
6.880
7.174
842,316
-0.35(-4.68%)
Mar 20, 2009
7.635
7.757
7.522
7.527
403,788
-0.09(-1.16%)
Mar 19, 2009
7.730
7.748
7.527
7.615
414,161
-0.02(-0.27%)
Mar 18, 2009
7.445
7.703
7.427
7.635
357,700
+0.18(+2.43%)
Mar 17, 2009
7.377
7.459
7.215
7.454
440,134
+0.04(+0.55%)
Mar 16, 2009
7.432
7.685
7.382
7.414
424,151
+0.06(+0.86%)
Mar 13, 2009
7.160
7.362
6.948
7.350
0
+0.24(+3.44%)
Mar 12, 2009
6.776
7.166
6.613
7.106
589,271
+0.40(+5.93%)
Mar 11, 2009
6.622
6.848
6.546
6.708
427,516
+0.10(+1.57%)
Mar 10, 2009
6.143
6.627
6.053
6.604
450,584
+0.57(+9.44%)
Mar 09, 2009
6.229
6.464
5.981
6.035
352,050
-0.24(-3.75%)
Mar 06, 2009
6.496
6.618
6.134
6.270
0
-0.23(-3.55%)
Mar 05, 2009
6.613
6.645
6.433
6.500
757,384
-0.14(-2.11%)
Mar 04, 2009
6.555
6.934
6.555
6.641
847,530
+0.23(+3.60%)
Mar 02, 2009
6.582
6.582
6.369
6.410
579,743
-0.29(-4.32%)
Feb 27, 2009
6.681
6.803
6.595
6.699
0
-0.06(-0.87%)
Feb 26, 2009
6.695
6.873
6.695
6.758
308,733
-0.00(-0.07%)
Feb 25, 2009
6.921
6.921
6.496
6.763
440,868
-0.23(-3.30%)
Feb 24, 2009
6.966
7.007
6.749
6.993
529,715
+0.13(+1.84%)
Feb 23, 2009
7.463
7.463
6.817
6.867
401,841
-0.44(-6.06%)
Feb 20, 2009
7.079
7.508
7.079
7.310
456,276
+0.12(+1.63%)
Feb 19, 2009
7.436
7.481
7.169
7.192
711,088
-0.19(-2.57%)
Feb 18, 2009
7.246
7.508
7.111
7.382
655,209
+0.18(+2.51%)
Feb 17, 2009
7.337
7.355
7.169
7.201
582,407
-0.24(-3.28%)
Feb 13, 2009
7.296
7.513
7.233
7.445
426,405
+0.19(+2.62%)
Feb 12, 2009
7.459
7.459
7.061
7.255
681,824
-0.33(-4.35%)
Feb 11, 2009
7.662
7.694
7.323
7.585
645,832
-0.06(-0.83%)
Feb 10, 2009
7.902
8.055
7.531
7.649
438,685
-0.33(-4.08%)
Feb 09, 2009
8.060
8.128
7.766
7.974
868,400
-0.03(-0.40%)
Feb 06, 2009
7.744
8.069
7.531
8.006
911,119
+0.29(+3.75%)
Feb 05, 2009
7.649
7.906
7.576
7.716
583,604
+0.02(+0.29%)
Feb 04, 2009
7.355
7.816
7.341
7.694
825,077
+0.43(+5.98%)
Feb 03, 2009
7.414
7.513
7.178
7.260
708,066
-0.10(-1.41%)
Feb 02, 2009
6.867
7.508
6.699
7.364
925,732
+0.42(+6.12%)
Jan 30, 2009
6.971
7.151
6.889
6.939
0
+0.07(+0.99%)
Jan 29, 2009
7.359
7.359
6.681
6.871
889,086
-0.49(-6.69%)
Jan 28, 2009
7.061
7.373
6.998
7.364
951,123
+0.28(+4.02%)
Jan 27, 2009
6.704
7.106
6.695
7.079
1,526,711
+0.44(+6.68%)
Jan 26, 2009
6.446
6.776
6.424
6.636
773,591
+0.17(+2.66%)
Jan 23, 2009
5.994
6.589
5.994
6.464
684,733
+0.24(+3.77%)
Jan 22, 2009
6.134
6.306
6.103
6.229
663,595
-0.12(-1.92%)
Jan 21, 2009
6.080
6.392
6.030
6.351
396,870
+0.37(+6.12%)
Jan 20, 2009
6.044
6.193
5.962
5.985
757,670
-0.16(-2.65%)
Jan 16, 2009
6.509
6.550
6.080
6.148
683,755
-0.31(-4.83%)
Jan 15, 2009
6.211
6.528
6.112
6.460
1,044,514
+0.28(+4.54%)
Jan 14, 2009
6.256
6.274
6.098
6.179
719,585
-0.18(-2.77%)
Jan 13, 2009
6.496
6.591
6.302
6.356
756,263
-0.13(-1.95%)
Jan 12, 2009
6.238
6.532
6.170
6.482
1,097,073
+0.26(+4.22%)
Jan 09, 2009
6.509
7.007
6.216
6.220
2,469,338
+0.64(+11.42%)
Jan 08, 2009
5.750
5.750
5.406
5.583
432,039
-0.08(-1.44%)
Jan 07, 2009
5.990
5.990
5.524
5.664
840,781
-0.42(-6.84%)
Jan 06, 2009
5.307
6.292
5.266
6.080
1,007,945
+0.75(+14.08%)
Jan 05, 2009
5.375
5.375
5.149
5.330
495,367
-0.01(-0.25%)
Jan 02, 2009
5.162
5.388
5.126
5.343
0
+0.22(+4.32%)
Jan 01, 2009
5.090
5.239
5.013
5.122
0
+0.00(+0.00%)
Dec 31, 2008
5.090
5.239
5.013
5.122
514,945
+0.01(+0.27%)
Dec 30, 2008
4.887
5.122
4.866
5.108
635,302
+0.24(+4.92%)
Dec 29, 2008
4.869
4.914
4.756
4.869
431,126
+0.01(+0.28%)
Dec 26, 2008
4.647
4.896
4.588
4.855
223,804
+0.22(+4.68%)
Dec 24, 2008
4.688
4.728
4.633
4.638
82,936
-0.05(-1.06%)
Dec 23, 2008
4.701
4.778
4.557
4.688
375,331
+0.01(+0.19%)
Dec 22, 2008
4.548
4.679
4.523
4.679
552,543
+0.11(+2.48%)
Dec 19, 2008
4.475
4.611
4.385
4.566
561,882
+0.22(+5.10%)
Dec 18, 2008
4.398
4.516
4.281
4.344
275,573
-0.07(-1.64%)
Dec 17, 2008
4.227
4.511
4.227
4.416
338,799
+0.11(+2.52%)
Dec 16, 2008
4.087
4.317
4.055
4.308
372,313
+0.30(+7.56%)
Dec 15, 2008
4.240
4.326
3.933
4.005
341,934
-0.27(-6.34%)
Dec 12, 2008
4.050
4.276
4.019
4.276
417,025
+0.17(+4.07%)
Dec 11, 2008
4.624
4.683
4.068
4.109
1,002,112
-0.59(-12.60%)
Dec 10, 2008
4.665
4.918
4.606
4.701
447,345
+0.04(+0.87%)
Dec 09, 2008
4.643
4.841
4.539
4.661
351,844
-0.05(-0.96%)
Dec 08, 2008
4.624
4.805
4.493
4.706
343,026
+0.18(+4.00%)
Dec 05, 2008
4.344
4.561
4.181
4.525
444,366
+0.16(+3.73%)
Dec 04, 2008
4.615
4.715
4.294
4.362
406,263
-0.29(-6.31%)
Dec 03, 2008
4.493
4.697
4.322
4.656
469,480
+0.23(+5.21%)
Dec 02, 2008
4.394
4.462
4.204
4.426
846,889
+0.07(+1.56%)
Dec 01, 2008
4.606
4.665
4.331
4.358
584,679
-0.37(-7.84%)
Nov 28, 2008
4.792
4.805
4.615
4.728
238,734
-0.06(-1.23%)
Nov 26, 2008
4.385
4.787
3.910
4.787
454,365
+0.25(+5.58%)
Nov 25, 2008
4.462
4.557
4.258
4.534
841,338
+0.10(+2.24%)
Nov 24, 2008
4.349
4.566
4.263
4.435
927,677
+0.07(+1.55%)
Nov 21, 2008
4.313
4.367
3.901
4.367
848,037
+0.23(+5.46%)
Nov 20, 2008
4.656
4.737
4.114
4.141
893,132
-0.64(-13.42%)
Nov 19, 2008
5.203
5.235
4.774
4.783
607,672
-0.43(-8.32%)
Nov 18, 2008
5.492
5.542
4.952
5.217
691,756
-0.24(-4.31%)
Nov 17, 2008
5.506
5.565
5.352
5.452
524,125
-0.12(-2.11%)
Nov 14, 2008
5.813
5.917
5.556
5.569
535,370
-0.40(-6.67%)
Nov 13, 2008
5.777
5.981
5.429
5.967
950,851
+0.17(+2.88%)
Nov 12, 2008
6.107
6.130
5.777
5.800
402,390
-0.43(-6.89%)
Nov 11, 2008
6.324
6.405
6.161
6.229
400,613
-0.17(-2.61%)
Nov 10, 2008
6.781
6.880
6.292
6.396
362,476
-0.22(-3.28%)
Nov 07, 2008
6.677
6.808
6.519
6.613
482,253
-0.01(-0.14%)
Nov 06, 2008
6.826
6.844
6.541
6.622
585,435
-0.20(-2.92%)
Nov 05, 2008
6.948
7.011
6.781
6.821
554,222
-0.21(-2.96%)
Nov 04, 2008
7.197
7.197
6.871
7.029
462,932
+0.03(+0.39%)
Nov 03, 2008
6.916
7.020
6.708
7.002
442,220
+0.03(+0.39%)
Oct 31, 2008
6.654
7.016
6.555
6.975
614,227
+0.24(+3.63%)
Oct 30, 2008
6.632
6.781
6.559
6.731
657,434
+0.11(+1.71%)
Oct 29, 2008
6.668
6.790
6.473
6.618
857,326
-0.04(-0.61%)
Oct 28, 2008
6.604
6.704
6.396
6.659
716,586
+0.10(+1.59%)
Oct 27, 2008
6.659
6.726
6.387
6.555
685,819
-0.28(-4.04%)
Oct 24, 2008
6.659
6.962
6.595
6.830
599,016
-0.16(-2.33%)
Oct 23, 2008
7.192
7.287
6.745
6.993
602,697
-0.18(-2.46%)
Oct 22, 2008
7.441
7.576
6.898
7.169
888,785
-0.40(-5.31%)
Oct 21, 2008
7.798
7.852
7.549
7.572
387,865
-0.40(-5.05%)
Oct 20, 2008
7.576
7.997
7.477
7.974
667,057
+0.48(+6.39%)
Oct 17, 2008
7.942
7.979
7.386
7.495
629,196
-0.60(-7.37%)
Oct 16, 2008
7.644
8.141
7.210
8.092
815,124
+0.51(+6.74%)
Oct 15, 2008
7.970
7.970
7.581
7.581
805,158
-0.58(-7.14%)
Oct 14, 2008
8.001
8.304
7.861
8.164
1,117,095
+0.25(+3.14%)
Oct 13, 2008
7.771
8.168
7.540
7.915
676,517
+0.24(+3.06%)
Oct 10, 2008
7.075
7.897
6.948
7.680
995,499
+0.31(+4.17%)
Oct 09, 2008
7.965
8.132
7.282
7.373
691,177
-0.60(-7.49%)
Oct 08, 2008
7.798
8.381
7.775
7.970
580,276
-0.09(-1.12%)
Oct 07, 2008
8.480
8.553
8.024
8.060
461,335
-0.36(-4.29%)
Oct 06, 2008
8.711
8.711
8.096
8.422
546,528
-0.35(-4.02%)
Oct 03, 2008
9.389
9.457
8.770
8.774
697,187
-0.61(-6.50%)
Oct 02, 2008
9.629
9.629
9.204
9.384
625,730
-0.28(-2.85%)
Oct 01, 2008
9.981
9.995
9.520
9.660
505,543
-0.44(-4.34%)
Sep 30, 2008
10.18
10.25
9.972
10.10
576,978
+0.05(+0.49%)
Sep 29, 2008
10.35
10.39
9.760
10.05
801,338
-0.41(-3.93%)
Sep 26, 2008
9.416
10.54
9.339
10.46
0
+1.13(+12.11%)
Sep 25, 2008
9.493
9.592
9.294
9.330
592,158
-0.16(-1.67%)
Sep 24, 2008
9.719
9.814
9.412
9.488
404,735
-0.23(-2.37%)
Sep 23, 2008
9.877
10.04
9.696
9.719
455,159
-0.19(-1.96%)
Sep 22, 2008
10.59
10.63
9.886
9.913
590,875
-0.72(-6.76%)
Sep 19, 2008
10.49
10.65
9.724
10.63
0
+0.40(+3.93%)
Sep 18, 2008
9.859
10.27
9.695
10.23
979,295
+0.56(+5.75%)
Sep 17, 2008
9.809
9.968
9.579
9.674
489,350
-0.34(-3.39%)
Sep 16, 2008
9.561
10.04
9.443
10.01
588,698
+0.32(+3.31%)
Sep 15, 2008
9.479
10.00
9.479
9.692
315,934
-0.15(-1.56%)
Sep 12, 2008
9.656
9.904
9.642
9.846
306,136
+0.09(+0.93%)
Sep 11, 2008
9.895
9.895
9.651
9.755
349,234
-0.21(-2.13%)
Sep 10, 2008
10.09
10.17
9.868
9.968
571,899
-0.08(-0.81%)
Sep 09, 2008
10.21
10.44
10.05
10.05
467,764
-0.18(-1.72%)
Sep 08, 2008
10.23
10.34
10.03
10.23
532,531
+0.25(+2.49%)
Sep 05, 2008
9.710
10.05
9.683
9.977
0
+0.23(+2.32%)
Sep 04, 2008
9.986
10.02
9.660
9.751
495,688
-0.35(-3.45%)
Sep 03, 2008
10.27
10.43
9.963
10.10
550,001
-0.24(-2.28%)
Sep 02, 2008
10.51
10.58
10.19
10.33
405,608
-0.06(-0.56%)
Aug 29, 2008
10.34
10.39
10.22
10.39
229,699
+0.04(+0.35%)
Aug 28, 2008
10.28
10.42
10.23
10.36
296,613
+0.05(+0.48%)
Aug 27, 2008
10.21
10.33
10.21
10.31
421,339
+0.09(+0.89%)
Aug 26, 2008
10.23
10.33
10.16
10.22
506,848
-0.13(-1.22%)
Aug 25, 2008
10.50
10.50
10.30
10.34
458,866
-0.24(-2.31%)
Aug 22, 2008
10.40
10.73
10.40
10.59
277,951
+0.19(+1.83%)
Aug 21, 2008
10.50
10.57
10.38
10.40
367,360
-0.22(-2.04%)
Aug 20, 2008
10.65
10.84
10.51
10.61
500,869
-0.04(-0.38%)
Aug 19, 2008
10.84
10.85
10.56
10.65
600,739
-0.32(-2.92%)
Aug 18, 2008
11.25
11.31
10.86
10.98
480,019
-0.21(-1.86%)
Aug 15, 2008
11.26
11.35
11.00
11.18
0
-0.12(-1.04%)
Aug 14, 2008
11.22
11.37
11.22
11.30
475,772
-0.04(-0.36%)
Aug 13, 2008
11.20
11.41
11.16
11.34
608,818
+0.05(+0.48%)
Aug 12, 2008
11.15
11.30
11.04
11.29
684,255
+0.14(+1.26%)
Aug 11, 2008
10.98
11.22
10.89
11.15
753,066
+0.10(+0.86%)
Aug 08, 2008
10.60
11.07
10.60
11.05
417,992
+0.38(+3.60%)
Aug 07, 2008
10.72
10.88
10.53
10.67
338,978
-0.17(-1.58%)
Aug 06, 2008
10.46
10.89
10.27
10.84
629,457
+0.33(+3.14%)
Aug 05, 2008
10.35
10.55
10.09
10.51
818,878
+0.27(+2.65%)
Aug 04, 2008
10.23
10.33
10.04
10.24
542,165
+0.06(+0.58%)
Aug 01, 2008
10.51
10.56
9.895
10.18
799,239
-0.38(-3.60%)
Jul 31, 2008
10.38
10.69
10.38
10.56
493,852
+0.04(+0.39%)
Jul 30, 2008
10.54
10.68
10.39
10.52
331,587
+0.02(+0.17%)
Jul 29, 2008
10.50
10.64
10.40
10.50
572,335
+0.06(+0.61%)
Jul 28, 2008
10.55
10.71
10.36
10.44
311,231
-0.12(-1.11%)
Jul 25, 2008
10.71
10.79
10.49
10.56
547,012
-0.05(-0.43%)
Jul 24, 2008
10.58
10.71
10.41
10.60
667,586
+0.03(+0.26%)
Jul 23, 2008
10.49
10.58
10.40
10.57
523,061
+0.09(+0.82%)
Jul 22, 2008
10.30
10.67
10.28
10.49
404,666
+0.06(+0.56%)
Jul 21, 2008
10.77
10.83
10.23
10.43
681,430
-0.41(-3.75%)
Jul 18, 2008
10.93
10.93
10.60
10.84
1,208,891
-0.08(-0.70%)
Jul 17, 2008
10.68
10.93
10.55
10.91
863,827
+0.24(+2.29%)
Jul 16, 2008
10.41
10.74
10.27
10.67
653,590
+0.28(+2.74%)
Jul 15, 2008
10.49
10.58
10.24
10.38
967,133
-0.13(-1.20%)
Jul 14, 2008
11.29
11.30
10.46
10.51
1,259,773
-0.75(-6.63%)
Jul 11, 2008
11.19
11.30
10.96
11.26
717,141
+0.07(+0.61%)
Jul 10, 2008
11.08
11.31
11.00
11.19
898,647
+0.13(+1.14%)
Jul 09, 2008
11.30
11.40
11.02
11.06
1,338,431
-0.23(-2.08%)
Jul 08, 2008
11.15
11.30
10.87
11.30
856,173
+0.20(+1.83%)
Jul 07, 2008
11.25
11.28
10.77
11.09
1,241,096
-0.16(-1.41%)
Jul 04, 2008
11.27
11.50
10.98
11.25
383,257
+0.00(+0.00%)
Jul 03, 2008
11.27
11.50
10.98
11.25
383,257
+0.05(+0.48%)
Jul 02, 2008
11.41
11.44
10.98
11.20
1,046,169
-0.19(-1.71%)
Jul 01, 2008
11.25
11.39
11.03
11.39
674,448
+0.05(+0.44%)
Jun 30, 2008
11.67
11.80
11.33
11.34
1,167,137
-0.22(-1.92%)
Jun 27, 2008
11.35
11.74
11.23
11.56
2,628,888
-0.10(-0.81%)
Jun 26, 2008
11.27
11.84
11.27
11.66
1,494,672
+0.11(+0.94%)
Jun 25, 2008
11.41
11.60
11.41
11.55
765,547
+0.05(+0.39%)
Jun 24, 2008
11.61
11.63
11.36
11.50
817,940
-0.24(-2.04%)
Jun 23, 2008
12.17
12.20
11.73
11.74
679,401
-0.30(-2.51%)
Jun 20, 2008
12.14
12.18
11.84
12.05
598,230
-0.19(-1.55%)
Jun 19, 2008
11.96
12.27
11.95
12.24
1,101,889
+0.33(+2.77%)
Jun 18, 2008
12.06
12.14
11.86
11.91
538,675
-0.16(-1.35%)
Jun 17, 2008
12.25
12.33
12.03
12.07
828,904
-0.15(-1.22%)
Jun 16, 2008
11.96
12.25
11.90
12.22
555,732
+0.31(+2.58%)
Jun 13, 2008
11.87
12.11
11.85
11.91
678,592
+0.11(+0.92%)
Jun 12, 2008
11.75
12.02
11.74
11.80
924,909
+0.11(+0.93%)
Jun 11, 2008
11.80
11.91
11.69
11.69
694,754
-0.15(-1.30%)
Jun 10, 2008
11.80
11.98
11.57
11.85
1,020,548
+0.11(+0.92%)
Jun 09, 2008
11.53
11.86
11.50
11.74
638,144
+0.19(+1.64%)
Jun 06, 2008
11.80
11.80
11.55
11.55
541,092
-0.32(-2.70%)
Jun 05, 2008
11.62
11.89
11.58
11.87
475,984
+0.25(+2.14%)
Jun 04, 2008
11.34
11.73
11.33
11.62
478,473
+0.26(+2.27%)
Jun 03, 2008
11.37
11.47
11.24
11.36
822,289
+0.09(+0.80%)
Jun 02, 2008
11.29
11.40
11.12
11.27
433,413
+0.04(+0.36%)
May 30, 2008
11.09
11.32
11.03
11.23
621,250
+0.24(+2.18%)
May 29, 2008
10.58
11.01
10.58
10.99
428,142
+0.37(+3.49%)
May 28, 2008
10.74
10.74
10.57
10.62
516,951
-0.05(-0.42%)
May 27, 2008
10.62
10.74
10.54
10.67
829,200
+0.06(+0.60%)
May 26, 2008
10.49
10.69
10.46
10.61
0
+0.00(+0.00%)
May 23, 2008
10.49
10.69
10.46
10.61
833,784
+0.01(+0.08%)
May 22, 2008
10.12
10.62
10.04
10.60
1,700,067
+0.47(+4.60%)
May 21, 2008
10.12
10.24
10.05
10.13
1,090,098
+0.06(+0.58%)
May 20, 2008
10.10
10.20
9.931
10.07
938,968
+0.00(+0.00%)
May 19, 2008
9.995
10.14
9.924
10.07
831,036
+0.12(+1.23%)
May 16, 2008
9.941
10.04
9.850
9.950
1,379,962
+0.05(+0.55%)
May 15, 2008
9.714
9.931
9.701
9.895
464,125
+0.07(+0.74%)
May 14, 2008
9.760
9.868
9.746
9.823
461,375
+0.06(+0.65%)
May 13, 2008
9.701
9.787
9.629
9.760
1,115,531
-0.03(-0.32%)
May 12, 2008
9.615
9.823
9.615
9.791
1,239,070
+0.11(+1.12%)
May 09, 2008
9.479
9.791
9.457
9.683
777,285
+0.09(+0.99%)
May 08, 2008
9.371
9.588
9.371
9.588
863,199
+0.16(+1.68%)
May 07, 2008
9.850
10.03
9.294
9.430
3,505,316
-0.42(-4.27%)
May 06, 2008
10.46
10.46
9.764
9.850
3,242,407
-1.31(-11.75%)
May 05, 2008
11.20
11.32
11.03
11.16
332,123
-0.02(-0.16%)
May 02, 2008
11.22
11.39
11.14
11.18
416,915
-0.03(-0.28%)
May 01, 2008
10.81
11.39
10.66
11.21
679,724
+0.42(+3.85%)
Apr 30, 2008
10.67
11.08
10.65
10.79
590,556
+0.14(+1.27%)
Apr 29, 2008
10.57
10.69
10.44
10.66
214,405
+0.05(+0.51%)
Apr 28, 2008
10.39
10.70
10.30
10.61
322,902
+0.14(+1.38%)
Apr 25, 2008
10.67
10.67
10.12
10.46
489,091
-0.14(-1.32%)
Apr 24, 2008
10.20
10.61
10.00
10.60
533,728
+0.44(+4.36%)
Apr 23, 2008
10.24
10.30
10.02
10.16
369,112
-0.04(-0.35%)
Apr 22, 2008
10.00
10.19
9.981
10.19
497,999
+0.18(+1.81%)
Apr 21, 2008
9.629
10.09
9.629
10.01
602,195
+0.34(+3.50%)
Apr 18, 2008
9.651
9.719
9.497
9.674
563,572
+0.18(+1.90%)
Apr 17, 2008
9.791
9.891
9.466
9.493
637,917
-0.32(-3.27%)
Apr 16, 2008
9.271
9.877
9.271
9.814
829,415
+0.60(+6.47%)
Apr 15, 2008
9.362
9.375
9.014
9.217
699,242
-0.12(-1.31%)
Apr 14, 2008
9.258
9.705
9.222
9.339
1,668,683
+0.12(+1.27%)
Apr 11, 2008
9.846
9.873
9.204
9.222
856,857
-0.72(-7.27%)
Apr 10, 2008
9.683
9.945
9.561
9.945
991,933
+0.28(+2.85%)
Apr 09, 2008
10.21
10.26
9.633
9.669
1,015,604
-0.50(-4.93%)
Apr 08, 2008
10.14
10.26
10.02
10.17
1,358,710
+0.02(+0.18%)
Apr 07, 2008
10.28
10.28
10.13
10.15
2,722,239
-0.02(-0.18%)
Apr 04, 2008
10.24
10.30
10.11
10.17
531,686
-0.09(-0.88%)
Apr 03, 2008
10.10
10.26
10.06
10.26
797,164
+0.17(+1.70%)
Apr 02, 2008
9.868
10.33
9.868
10.09
471,429
+0.11(+1.09%)
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.