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
)
126.31
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 17, 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 30, 2007
9.416
9.719
9.416
9.601
360,803
+0.20(+2.12%)
Mar 29, 2007
9.674
9.705
9.226
9.403
676,921
-0.30(-3.08%)
Mar 28, 2007
9.809
9.936
9.624
9.701
567,862
-0.23(-2.28%)
Mar 27, 2007
9.448
9.986
9.394
9.927
1,043,698
+0.48(+5.12%)
Mar 26, 2007
10.01
10.01
9.434
9.443
703,910
-0.61(-6.11%)
Mar 23, 2007
10.06
10.15
9.601
10.06
1,655,582
+1.13(+12.72%)
Mar 22, 2007
8.788
8.955
8.770
8.923
310,366
+0.18(+2.07%)
Mar 21, 2007
8.693
8.792
8.652
8.743
193,343
+0.08(+0.94%)
Mar 20, 2007
8.363
8.715
8.340
8.661
285,590
+0.30(+3.57%)
Mar 19, 2007
8.453
8.498
8.263
8.363
249,310
-0.02(-0.22%)
Mar 16, 2007
8.150
8.399
8.114
8.381
412,347
+0.24(+2.89%)
Mar 15, 2007
8.046
8.164
8.046
8.146
99,326
+0.12(+1.52%)
Mar 14, 2007
7.988
8.083
7.798
8.024
247,319
+0.00(+0.06%)
Mar 13, 2007
8.159
8.178
7.920
8.019
237,586
-0.14(-1.72%)
Mar 12, 2007
8.250
8.313
8.119
8.159
236,037
-0.07(-0.82%)
Mar 09, 2007
8.358
8.449
8.178
8.227
193,121
-0.07(-0.87%)
Mar 08, 2007
8.367
8.399
8.218
8.300
239,577
-0.00(-0.05%)
Mar 07, 2007
8.385
8.435
8.232
8.304
213,252
-0.05(-0.65%)
Mar 06, 2007
8.354
8.489
8.245
8.358
235,152
+0.09(+1.15%)
Mar 05, 2007
8.223
8.385
8.173
8.263
367,219
-0.00(-0.05%)
Mar 02, 2007
8.408
8.408
8.114
8.268
193,564
-0.19(-2.19%)
Mar 01, 2007
8.431
8.521
8.313
8.453
157,948
-0.09(-1.06%)
Feb 28, 2007
8.548
8.761
8.395
8.544
240,240
+0.00(+0.00%)
Feb 27, 2007
8.792
8.806
8.544
8.544
435,132
-0.34(-3.82%)
Feb 26, 2007
9.014
9.113
8.688
8.883
217,234
-0.11(-1.21%)
Feb 23, 2007
9.140
9.190
8.973
8.991
169,230
-0.18(-1.92%)
Feb 22, 2007
9.104
9.190
8.987
9.168
219,667
+0.05(+0.60%)
Feb 21, 2007
8.951
9.127
8.923
9.113
112,820
+0.14(+1.51%)
Feb 20, 2007
9.036
9.045
8.887
8.978
132,729
-0.06(-0.70%)
Feb 16, 2007
9.077
9.136
8.951
9.041
142,463
-0.04(-0.40%)
Feb 15, 2007
9.000
9.190
8.991
9.077
126,535
+0.11(+1.21%)
Feb 14, 2007
9.149
9.217
8.964
8.969
263,468
-0.19(-2.02%)
Feb 13, 2007
9.172
9.195
9.064
9.154
74,992
+0.02(+0.25%)
Feb 12, 2007
9.208
9.208
8.987
9.131
257,495
-0.11(-1.17%)
Feb 09, 2007
9.177
9.276
9.154
9.240
206,837
+0.04(+0.44%)
Feb 08, 2007
9.041
9.226
9.005
9.199
278,953
+0.15(+1.70%)
Feb 07, 2007
8.946
9.050
8.887
9.045
238,913
+0.09(+1.06%)
Feb 06, 2007
8.711
8.996
8.711
8.951
265,459
+0.25(+2.86%)
Feb 05, 2007
8.675
8.783
8.630
8.702
260,592
+0.03(+0.31%)
Feb 02, 2007
8.765
8.819
8.666
8.675
118,350
-0.11(-1.29%)
Feb 01, 2007
8.720
8.792
8.580
8.788
133,614
+0.11(+1.25%)
Jan 31, 2007
8.498
8.711
8.422
8.679
394,649
+0.17(+1.96%)
Jan 30, 2007
8.702
8.765
8.485
8.512
552,155
-0.19(-2.18%)
Jan 29, 2007
8.951
8.951
8.693
8.702
249,753
-0.26(-2.88%)
Jan 26, 2007
8.991
9.009
8.797
8.960
161,487
-0.03(-0.35%)
Jan 25, 2007
9.018
9.036
8.941
8.991
254,177
-0.03(-0.30%)
Jan 24, 2007
9.104
9.104
8.910
9.018
198,209
-0.04(-0.45%)
Jan 23, 2007
8.838
9.127
8.797
9.059
334,479
+0.19(+2.14%)
Jan 22, 2007
8.887
8.896
8.797
8.869
272,096
+0.01(+0.10%)
Jan 19, 2007
8.955
9.014
8.715
8.860
480,260
-0.14(-1.51%)
Jan 18, 2007
9.172
9.172
8.919
8.996
378,279
-0.18(-1.92%)
Jan 17, 2007
9.118
9.222
9.077
9.172
263,468
-0.01(-0.10%)
Jan 16, 2007
9.290
9.303
9.122
9.181
467,651
-0.08(-0.83%)
Jan 12, 2007
9.018
9.262
8.951
9.258
336,912
+0.27(+3.02%)
Jan 11, 2007
9.154
9.177
8.783
8.987
1,106,966
-0.17(-1.83%)
Jan 10, 2007
9.493
9.665
9.070
9.154
763,638
-0.75(-7.53%)
Jan 09, 2007
9.714
9.900
9.493
9.900
341,779
+0.13(+1.34%)
Jan 08, 2007
9.724
9.809
9.651
9.769
446,635
+0.06(+0.61%)
Jan 05, 2007
9.882
9.895
9.692
9.710
245,771
-0.19(-1.92%)
Jan 04, 2007
9.873
9.941
9.814
9.900
255,283
+0.02(+0.18%)
Jan 03, 2007
9.805
9.936
9.710
9.882
359,255
-0.04(-0.36%)
Dec 29, 2006
10.16
10.18
9.868
9.918
107,068
-0.25(-2.45%)
Dec 28, 2006
10.15
10.28
10.15
10.17
75,434
+0.02(+0.22%)
Dec 27, 2006
9.922
10.20
9.922
10.14
81,628
+0.26(+2.61%)
Dec 26, 2006
9.769
9.936
9.769
9.886
167,903
+0.07(+0.69%)
Dec 22, 2006
9.900
9.927
9.796
9.818
130,075
-0.07(-0.73%)
Dec 21, 2006
9.855
10.13
9.855
9.891
169,672
-0.07(-0.73%)
Dec 20, 2006
10.02
10.23
9.945
9.963
128,747
-0.05(-0.54%)
Dec 19, 2006
9.950
10.08
9.881
10.02
104,192
+0.07(+0.68%)
Dec 18, 2006
10.13
10.19
9.945
9.950
117,023
-0.19(-1.92%)
Dec 15, 2006
10.33
10.38
10.10
10.14
217,455
-0.18(-1.71%)
Dec 14, 2006
10.15
10.34
10.13
10.32
113,262
+0.19(+1.83%)
Dec 13, 2006
10.06
10.14
9.945
10.13
149,099
+0.12(+1.17%)
Dec 12, 2006
10.32
10.33
10.00
10.02
269,441
-0.28(-2.76%)
Dec 11, 2006
10.22
10.40
10.17
10.30
185,821
+0.05(+0.48%)
Dec 08, 2006
10.24
10.50
10.17
10.25
268,556
-0.01(-0.13%)
Dec 07, 2006
10.48
10.48
10.25
10.27
156,178
-0.24(-2.32%)
Dec 06, 2006
10.28
10.52
10.24
10.51
124,544
+0.19(+1.80%)
Dec 05, 2006
10.21
10.39
10.17
10.32
275,414
+0.16(+1.56%)
Dec 04, 2006
10.06
10.23
10.06
10.17
218,119
+0.10(+1.03%)
Dec 01, 2006
10.06
10.23
9.909
10.06
217,676
-0.20(-1.98%)
Nov 30, 2006
10.29
10.38
10.14
10.27
182,503
-0.03(-0.26%)
Nov 29, 2006
10.28
10.39
10.26
10.29
119,899
+0.11(+1.07%)
Nov 28, 2006
10.19
10.25
10.09
10.18
147,551
-0.01(-0.13%)
Nov 27, 2006
10.59
10.59
10.15
10.20
375,404
-0.44(-4.12%)
Nov 24, 2006
10.37
10.66
10.28
10.64
46,676
+0.24(+2.35%)
Nov 22, 2006
10.54
10.54
10.37
10.39
140,029
-0.17(-1.58%)
Nov 21, 2006
10.31
10.58
10.27
10.56
207,500
+0.26(+2.50%)
Nov 20, 2006
10.28
10.42
10.16
10.30
180,291
-0.01(-0.09%)
Nov 17, 2006
10.30
10.40
10.23
10.31
209,049
+0.01(+0.13%)
Nov 16, 2006
10.33
10.39
10.22
10.30
110,608
-0.05(-0.52%)
Nov 15, 2006
10.29
10.40
10.28
10.35
212,367
+0.06(+0.57%)
Nov 14, 2006
10.15
10.31
9.936
10.29
295,102
+0.12(+1.15%)
Nov 13, 2006
10.08
10.24
10.03
10.18
158,612
+0.07(+0.72%)
Nov 10, 2006
10.14
10.18
10.03
10.10
121,447
-0.09(-0.84%)
Nov 09, 2006
10.19
10.33
10.13
10.19
582,020
+0.03(+0.31%)
Nov 08, 2006
9.900
10.24
9.900
10.16
513,885
+0.20(+2.00%)
Nov 07, 2006
9.651
10.01
9.629
9.959
317,666
+0.24(+2.47%)
Nov 06, 2006
9.846
9.846
9.629
9.719
273,423
-0.15(-1.56%)
Nov 03, 2006
9.583
9.904
9.583
9.873
280,944
+0.25(+2.58%)
Nov 02, 2006
9.615
9.683
9.561
9.624
251,965
-0.08(-0.84%)
Nov 01, 2006
10.14
10.15
9.683
9.705
352,176
-0.44(-4.36%)
Oct 31, 2006
9.990
10.17
9.941
10.15
433,583
+0.20(+2.05%)
Oct 30, 2006
10.13
10.17
9.931
9.945
321,869
-0.23(-2.22%)
Oct 27, 2006
10.24
10.24
10.13
10.17
452,829
-0.11(-1.10%)
Oct 26, 2006
10.24
10.31
10.14
10.28
352,176
+0.06(+0.62%)
Oct 25, 2006
10.19
10.26
10.14
10.22
388,013
-0.01(-0.09%)
Oct 24, 2006
10.17
10.24
10.09
10.23
255,726
+0.06(+0.58%)
Oct 23, 2006
10.21
10.26
10.15
10.17
198,652
-0.10(-1.01%)
Oct 20, 2006
10.38
10.38
10.22
10.28
219,004
-0.09(-0.92%)
Oct 19, 2006
10.44
10.49
10.32
10.37
192,236
-0.09(-0.82%)
Oct 18, 2006
10.42
10.53
10.27
10.46
395,977
+0.07(+0.70%)
Oct 17, 2006
10.74
10.74
10.23
10.38
518,973
-0.41(-3.77%)
Oct 16, 2006
10.75
10.79
10.68
10.79
252,407
+0.03(+0.29%)
Oct 13, 2006
10.73
10.77
10.67
10.76
331,160
+0.00(+0.00%)
Oct 12, 2006
10.71
10.80
10.69
10.76
401,065
+0.05(+0.42%)
Oct 11, 2006
10.73
10.75
10.61
10.71
228,737
-0.01(-0.13%)
Oct 10, 2006
10.66
10.75
10.47
10.73
206,173
+0.07(+0.64%)
Oct 09, 2006
10.55
10.71
10.50
10.66
253,956
+0.06(+0.55%)
Oct 06, 2006
10.62
10.62
10.44
10.60
228,295
-0.02(-0.17%)
Oct 05, 2006
10.60
10.62
10.47
10.62
351,070
-0.00(-0.04%)
Oct 04, 2006
10.52
10.73
10.42
10.62
372,970
+0.10(+0.99%)
Oct 03, 2006
10.46
10.67
10.30
10.52
392,437
+0.06(+0.56%)
Oct 02, 2006
10.41
10.56
10.11
10.46
589,541
+0.06(+0.57%)
Sep 29, 2006
10.24
10.62
10.11
10.40
748,153
-0.23(-2.21%)
Sep 28, 2006
10.74
10.74
10.56
10.64
176,973
-0.11(-1.05%)
Sep 27, 2006
10.37
10.80
10.36
10.75
494,860
+0.31(+2.94%)
Sep 26, 2006
10.32
10.47
10.19
10.44
420,753
+0.10(+0.96%)
Sep 25, 2006
10.36
10.58
10.10
10.34
703,910
-0.01(-0.13%)
Sep 22, 2006
10.89
11.05
10.13
10.36
951,672
-0.04(-0.35%)
Sep 21, 2006
10.22
10.39
9.990
10.39
524,061
+0.27(+2.63%)
Sep 20, 2006
9.787
10.21
9.787
10.13
400,401
+0.41(+4.19%)
Sep 19, 2006
9.773
9.773
9.511
9.719
188,697
-0.05(-0.56%)
Sep 18, 2006
9.669
9.850
9.583
9.773
137,375
-0.02(-0.18%)
Sep 15, 2006
9.818
9.850
9.742
9.791
187,370
-0.01(-0.14%)
Sep 14, 2006
9.719
9.809
9.629
9.805
171,442
+0.02(+0.18%)
Sep 13, 2006
9.719
9.787
9.561
9.787
187,149
+0.07(+0.70%)
Sep 12, 2006
9.511
9.719
9.461
9.719
116,802
+0.25(+2.67%)
Sep 11, 2006
9.479
9.534
9.357
9.466
133,172
-0.06(-0.62%)
Sep 08, 2006
9.484
9.583
9.443
9.525
152,860
+0.01(+0.14%)
Sep 07, 2006
9.525
9.665
9.443
9.511
135,163
-0.06(-0.61%)
Sep 06, 2006
9.900
9.959
9.525
9.570
417,213
-0.38(-3.77%)
Sep 05, 2006
9.796
10.01
9.742
9.945
200,200
+0.13(+1.29%)
Sep 01, 2006
10.01
10.09
9.714
9.818
253,071
-0.23(-2.29%)
Aug 31, 2006
10.15
10.18
10.03
10.05
284,926
-0.11(-1.11%)
Aug 30, 2006
10.28
10.28
10.06
10.16
361,909
-0.24(-2.26%)
Aug 29, 2006
9.796
10.41
9.796
10.40
446,856
+0.60(+6.14%)
Aug 28, 2006
9.742
9.886
9.696
9.796
144,896
-0.00(-0.05%)
Aug 25, 2006
9.710
9.877
9.708
9.800
142,684
+0.09(+0.98%)
Aug 24, 2006
9.733
9.823
9.601
9.705
116,138
-0.02(-0.23%)
Aug 23, 2006
9.900
9.945
9.683
9.728
153,745
-0.17(-1.74%)
Aug 22, 2006
9.719
9.941
9.719
9.900
140,914
+0.18(+1.86%)
Aug 21, 2006
9.651
9.787
9.633
9.719
347,973
-0.05(-0.46%)
Aug 18, 2006
9.805
9.846
9.692
9.764
191,794
-0.04(-0.37%)
Aug 17, 2006
9.832
9.945
9.773
9.800
294,881
-0.07(-0.73%)
Aug 16, 2006
9.710
9.895
9.642
9.873
169,009
+0.15(+1.58%)
Aug 15, 2006
9.493
9.719
9.466
9.719
147,330
+0.27(+2.82%)
Aug 14, 2006
9.339
9.543
9.317
9.452
256,610
+0.14(+1.50%)
Aug 11, 2006
9.244
9.339
9.217
9.312
241,346
+0.07(+0.73%)
Aug 10, 2006
9.068
9.276
9.050
9.244
327,400
+0.18(+2.00%)
Aug 09, 2006
9.384
9.493
8.978
9.064
247,098
-0.28(-2.95%)
Aug 08, 2006
9.109
9.493
8.847
9.339
613,875
+0.28(+3.04%)
Aug 07, 2006
9.231
9.231
9.014
9.064
122,996
-0.17(-1.86%)
Aug 04, 2006
9.357
9.493
9.113
9.235
180,954
-0.05(-0.54%)
Aug 03, 2006
9.244
9.312
9.222
9.285
374,519
+0.04(+0.44%)
Aug 02, 2006
9.064
9.357
9.064
9.244
565,428
+0.09(+0.94%)
Aug 01, 2006
9.131
9.195
8.960
9.158
382,040
-0.14(-1.55%)
Jul 31, 2006
9.244
9.357
9.041
9.303
518,309
+0.06(+0.64%)
Jul 28, 2006
9.086
9.267
9.086
9.244
360,140
+0.23(+2.56%)
Jul 27, 2006
9.244
9.244
8.978
9.014
462,563
-0.23(-2.49%)
Jul 26, 2006
9.068
9.281
9.045
9.244
523,619
+0.18(+2.00%)
Jul 25, 2006
9.041
9.231
9.041
9.064
456,369
-0.13(-1.38%)
Jul 24, 2006
9.285
9.484
9.158
9.190
468,314
-0.09(-1.02%)
Jul 21, 2006
8.914
9.299
8.688
9.285
559,456
+0.38(+4.32%)
Jul 20, 2006
9.149
9.149
8.765
8.901
564,986
-0.19(-2.04%)
Jul 19, 2006
8.815
9.204
8.792
9.086
998,570
+0.29(+3.29%)
Jul 18, 2006
8.747
8.860
8.715
8.797
461,014
+0.09(+1.09%)
Jul 17, 2006
8.765
8.847
8.684
8.702
687,982
-0.02(-0.26%)
Jul 14, 2006
8.792
8.819
8.706
8.724
414,780
-0.07(-0.77%)
Jul 13, 2006
8.770
8.856
8.724
8.792
897,917
-0.02(-0.26%)
Jul 12, 2006
8.951
8.960
8.806
8.815
661,436
-0.14(-1.52%)
Jul 11, 2006
8.792
8.973
8.729
8.951
735,323
+0.16(+1.80%)
Jul 10, 2006
8.910
8.951
8.729
8.792
355,052
-0.11(-1.27%)
Jul 07, 2006
8.905
8.955
8.860
8.905
256,832
-0.02(-0.20%)
Jul 06, 2006
8.679
8.937
8.675
8.923
709,440
+0.24(+2.81%)
Jul 05, 2006
8.187
8.702
8.187
8.679
1,014,940
+0.06(+0.68%)
Jul 03, 2006
8.566
8.634
8.539
8.621
462,342
+0.05(+0.58%)
Jun 30, 2006
8.589
8.657
8.562
8.571
1,346,764
-0.05(-0.52%)
Jun 29, 2006
8.575
8.693
8.557
8.616
577,817
+0.06(+0.69%)
Jun 28, 2006
8.611
8.611
8.526
8.557
269,883
-0.05(-0.63%)
Jun 27, 2006
8.652
8.657
8.544
8.611
833,543
-0.04(-0.42%)
Jun 26, 2006
8.720
8.720
8.589
8.648
362,352
-0.07(-0.83%)
Jun 23, 2006
8.363
9.018
8.363
8.720
631,130
+0.66(+8.25%)
Jun 22, 2006
8.517
8.114
7.924
8.055
158,390
+0.03(+0.39%)
Jun 21, 2006
7.888
8.046
7.739
8.024
114,590
+0.13(+1.66%)
Jun 20, 2006
7.698
7.911
7.603
7.893
123,438
+0.19(+2.52%)
Jun 19, 2006
7.685
7.820
7.481
7.698
324,303
+0.04(+0.47%)
Jun 16, 2006
7.780
7.852
7.603
7.662
306,605
-0.12(-1.51%)
Jun 15, 2006
7.549
7.807
7.486
7.780
244,444
+0.28(+3.67%)
Jun 14, 2006
7.513
7.658
7.441
7.504
150,869
-0.01(-0.18%)
Jun 13, 2006
7.481
7.617
7.414
7.518
364,343
+0.19(+2.65%)
Jun 12, 2006
7.563
7.563
7.305
7.323
115,253
-0.27(-3.51%)
Jun 09, 2006
7.748
7.748
7.486
7.590
90,477
-0.13(-1.64%)
Jun 08, 2006
7.802
7.820
7.617
7.716
208,828
-0.09(-1.10%)
Jun 07, 2006
7.866
7.915
7.766
7.802
58,622
-0.06(-0.80%)
Jun 06, 2006
7.902
8.065
7.730
7.866
105,741
-0.04(-0.46%)
Jun 05, 2006
8.259
8.263
7.888
7.902
114,811
-0.42(-5.00%)
Jun 02, 2006
8.182
8.349
8.096
8.318
137,375
+0.18(+2.17%)
Jun 01, 2006
8.074
8.141
7.933
8.141
117,908
+0.03(+0.39%)
May 31, 2006
7.951
8.110
7.861
8.110
108,395
+0.14(+1.76%)
May 30, 2006
8.173
8.182
7.915
7.970
107,289
-0.23(-2.76%)
May 26, 2006
8.227
8.318
8.196
8.196
149,542
-0.05(-0.60%)
May 25, 2006
8.250
8.390
8.223
8.245
97,113
-0.00(-0.05%)
May 24, 2006
8.137
8.363
8.010
8.250
182,724
+0.09(+1.11%)
May 23, 2006
8.358
8.431
8.123
8.159
140,251
-0.14(-1.69%)
May 22, 2006
7.938
8.349
7.771
8.300
417,435
+0.39(+4.91%)
May 19, 2006
7.640
7.970
7.617
7.911
203,519
+0.27(+3.55%)
May 18, 2006
7.753
7.802
7.527
7.640
163,700
-0.05(-0.59%)
May 17, 2006
7.730
7.730
7.549
7.685
190,467
-0.10(-1.33%)
May 16, 2006
7.617
7.820
7.558
7.789
223,649
+0.11(+1.41%)
May 15, 2006
7.866
7.866
7.540
7.680
142,242
-0.23(-2.91%)
May 12, 2006
8.046
8.123
7.911
7.911
177,415
-0.16(-2.02%)
May 11, 2006
8.340
8.363
8.046
8.074
300,411
-0.28(-3.35%)
May 10, 2006
8.453
8.512
8.340
8.354
180,070
-0.13(-1.49%)
May 09, 2006
8.584
8.584
8.426
8.480
95,565
-0.10(-1.21%)
May 08, 2006
8.593
8.593
8.503
8.584
95,344
-0.02(-0.21%)
May 05, 2006
8.630
8.634
8.566
8.602
70,789
-0.01(-0.10%)
May 04, 2006
8.530
8.661
8.530
8.611
159,496
+0.06(+0.69%)
May 03, 2006
8.571
8.643
8.450
8.553
247,762
-0.02(-0.21%)
May 02, 2006
8.566
8.589
8.476
8.571
188,255
+0.03(+0.37%)
May 01, 2006
8.566
8.584
8.413
8.539
192,236
-0.03(-0.32%)
Apr 28, 2006
8.467
8.593
8.399
8.566
240,019
+0.05(+0.53%)
Apr 27, 2006
8.453
8.580
8.363
8.521
121,668
+0.00(+0.00%)
Apr 26, 2006
8.404
8.566
8.404
8.521
65,922
+0.07(+0.86%)
Apr 25, 2006
8.322
8.498
8.295
8.449
143,348
+0.13(+1.58%)
Apr 24, 2006
8.462
8.467
8.209
8.318
133,393
-0.16(-1.87%)
Apr 21, 2006
8.584
8.584
8.408
8.476
166,354
-0.07(-0.79%)
Apr 20, 2006
8.544
8.584
8.467
8.544
80,522
-0.03(-0.37%)
Apr 19, 2006
8.467
8.611
8.435
8.575
159,939
+0.10(+1.17%)
Apr 18, 2006
8.408
8.480
8.345
8.476
165,912
+0.11(+1.35%)
Apr 17, 2006
8.327
8.385
8.291
8.363
110,165
+0.00(+0.00%)
Apr 13, 2006
8.272
8.376
8.250
8.363
70,346
+0.09(+1.09%)
Apr 12, 2006
8.272
8.300
8.205
8.272
64,373
+0.04(+0.44%)
Apr 11, 2006
8.205
8.277
8.065
8.236
248,204
-0.02(-0.27%)
Apr 10, 2006
8.236
8.272
8.155
8.259
103,971
+0.02(+0.22%)
Apr 07, 2006
8.250
8.313
8.141
8.241
233,825
-0.00(-0.05%)
Apr 06, 2006
8.214
8.363
8.159
8.245
275,193
+0.04(+0.44%)
Apr 05, 2006
8.245
8.277
8.159
8.209
65,037
-0.03(-0.33%)
Apr 04, 2006
8.363
8.399
8.137
8.236
236,259
-0.09(-1.03%)
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.