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
Shaw Communications
(NY:
SJR
)
30.18
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Apr 3, 2023
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 (%)
Apr 30, 2009
6.640
6.794
6.418
6.443
917,241
-0.15(-2.28%)
Apr 29, 2009
6.544
6.669
6.510
6.594
914,283
+0.20(+3.14%)
Apr 28, 2009
6.397
6.456
6.297
6.393
655,100
-0.03(-0.52%)
Apr 27, 2009
6.163
6.473
6.163
6.427
1,171,612
+0.11(+1.79%)
Apr 24, 2009
6.234
6.347
6.226
6.314
586,596
+0.09(+1.41%)
Apr 23, 2009
6.122
6.260
6.072
6.226
738,650
+0.10(+1.71%)
Apr 22, 2009
6.147
6.201
5.967
6.122
535,967
+0.01(+0.21%)
Apr 21, 2009
6.117
6.159
6.055
6.109
753,588
-0.14(-2.27%)
Apr 20, 2009
6.343
6.343
6.147
6.251
516,228
-0.13(-1.97%)
Apr 17, 2009
6.410
6.464
6.377
6.377
646,277
-0.06(-0.97%)
Apr 16, 2009
6.531
6.548
6.377
6.439
951,791
-0.08(-1.22%)
Apr 15, 2009
6.397
6.548
6.397
6.519
660,791
+0.13(+1.96%)
Apr 14, 2009
6.448
6.489
6.360
6.393
720,706
-0.10(-1.48%)
Apr 13, 2009
6.381
6.518
6.381
6.489
722,226
+0.04(+0.65%)
Apr 09, 2009
6.502
6.648
6.368
6.448
1,330,620
-0.12(-1.78%)
Apr 08, 2009
6.581
6.698
6.456
6.565
637,475
+0.04(+0.58%)
Apr 07, 2009
6.431
6.606
6.381
6.527
1,006,793
-0.08(-1.20%)
Apr 06, 2009
6.573
6.619
6.427
6.606
894,028
-0.01(-0.13%)
Apr 03, 2009
6.631
6.677
6.560
6.615
795,949
-0.04(-0.63%)
Apr 02, 2009
6.510
6.765
6.510
6.657
1,150,150
+0.30(+4.73%)
Apr 01, 2009
6.201
6.402
6.163
6.356
1,217,701
+0.03(+0.40%)
Mar 31, 2009
6.368
6.397
6.276
6.331
911,026
-0.03(-0.53%)
Mar 30, 2009
6.560
6.573
6.172
6.364
1,344,830
-0.62(-8.86%)
Mar 26, 2009
6.753
7.037
6.715
6.982
999,690
+0.26(+3.85%)
Mar 25, 2009
6.853
6.895
6.619
6.723
942,891
-0.04(-0.56%)
Mar 24, 2009
6.870
6.995
6.740
6.761
933,752
-0.09(-1.34%)
Mar 23, 2009
6.744
6.853
6.711
6.853
589,681
+0.33(+5.06%)
Mar 20, 2009
6.502
6.585
6.423
6.523
526,045
-0.00(-0.06%)
Mar 19, 2009
6.602
6.673
6.498
6.527
507,804
-0.08(-1.26%)
Mar 18, 2009
6.397
6.623
6.333
6.611
709,202
+0.21(+3.33%)
Mar 17, 2009
6.268
6.402
6.251
6.397
581,702
+0.16(+2.61%)
Mar 16, 2009
6.201
6.377
6.201
6.234
659,355
+0.09(+1.50%)
Mar 13, 2009
6.368
6.368
6.067
6.143
0
-0.18(-2.78%)
Mar 12, 2009
6.076
6.343
6.005
6.318
875,679
+0.25(+4.20%)
Mar 11, 2009
6.264
6.351
6.055
6.063
1,272,344
-0.13(-2.03%)
Mar 10, 2009
5.812
6.205
5.800
6.189
1,650,641
+0.50(+8.82%)
Mar 09, 2009
5.746
5.875
5.597
5.687
1,522,442
-0.18(-3.13%)
Mar 06, 2009
5.904
6.034
5.771
5.871
0
-0.09(-1.54%)
Mar 05, 2009
6.034
6.130
5.817
5.963
1,185,903
-0.12(-1.99%)
Mar 04, 2009
5.842
6.134
5.675
6.084
1,552,991
+0.24(+4.15%)
Mar 02, 2009
6.009
6.122
5.746
5.842
1,641,009
-0.31(-5.03%)
Feb 27, 2009
6.084
6.264
6.055
6.151
0
-0.03(-0.47%)
Feb 26, 2009
6.243
6.318
6.109
6.180
993,118
+0.02(+0.34%)
Feb 25, 2009
6.218
6.218
6.000
6.159
1,076,970
-0.05(-0.81%)
Feb 24, 2009
6.021
6.239
6.021
6.209
1,123,016
+0.20(+3.27%)
Feb 23, 2009
6.143
6.247
5.996
6.013
880,841
-0.15(-2.44%)
Feb 20, 2009
6.222
6.276
6.143
6.163
0
-0.10(-1.67%)
Feb 19, 2009
6.418
6.418
6.247
6.268
1,378,444
-0.03(-0.46%)
Feb 18, 2009
6.590
6.590
6.293
6.297
1,554,271
-0.23(-3.58%)
Feb 17, 2009
6.585
6.615
6.473
6.531
824,555
-0.27(-3.93%)
Feb 13, 2009
6.740
6.853
6.740
6.799
0
+0.01(+0.12%)
Feb 12, 2009
6.728
6.794
6.669
6.790
1,266,251
+0.03(+0.49%)
Feb 11, 2009
6.778
6.824
6.677
6.757
877,967
-0.02(-0.25%)
Feb 10, 2009
6.957
7.037
6.748
6.774
1,612,679
-0.31(-4.37%)
Feb 09, 2009
7.020
7.141
7.001
7.083
1,861,341
+0.09(+1.32%)
Feb 06, 2009
6.895
7.041
6.895
6.991
0
+0.07(+1.03%)
Feb 05, 2009
6.845
6.936
6.819
6.920
1,286,942
+0.07(+0.98%)
Feb 04, 2009
6.949
7.037
6.807
6.853
1,643,959
-0.02(-0.24%)
Feb 03, 2009
6.811
6.907
6.740
6.870
903,907
+0.10(+1.48%)
Feb 02, 2009
6.686
6.794
6.619
6.769
874,497
+0.02(+0.31%)
Jan 30, 2009
6.878
6.920
6.682
6.748
0
-0.20(-2.89%)
Jan 29, 2009
7.016
7.062
6.886
6.949
601,379
-0.10(-1.36%)
Jan 28, 2009
7.129
7.154
6.957
7.045
844,025
+0.11(+1.57%)
Jan 27, 2009
7.053
7.053
6.832
6.936
1,347,190
-0.03(-0.48%)
Jan 26, 2009
7.024
7.079
6.828
6.970
918,498
+0.11(+1.58%)
Jan 23, 2009
6.648
6.978
6.611
6.861
0
+0.01(+0.12%)
Jan 22, 2009
6.811
6.936
6.778
6.853
1,708,409
-0.16(-2.26%)
Jan 21, 2009
6.962
7.012
6.719
7.012
1,006,063
+0.10(+1.39%)
Jan 20, 2009
7.070
7.200
6.832
6.916
1,080,583
-0.30(-4.17%)
Jan 16, 2009
7.062
7.237
7.016
7.216
0
+0.21(+3.04%)
Jan 15, 2009
6.803
7.058
6.594
7.003
1,008,219
+0.32(+4.75%)
Jan 14, 2009
6.744
6.811
6.523
6.686
1,080,629
-0.28(-4.02%)
Jan 13, 2009
6.895
7.053
6.886
6.966
545,444
-0.02(-0.30%)
Jan 12, 2009
7.287
7.304
6.962
6.987
913,058
-0.33(-4.51%)
Jan 09, 2009
7.643
7.643
7.300
7.317
752,494
-0.34(-4.42%)
Jan 08, 2009
7.438
7.668
7.434
7.655
522,948
+0.16(+2.12%)
Jan 07, 2009
7.668
7.676
7.409
7.496
819,536
-0.16(-2.07%)
Jan 06, 2009
7.939
7.948
7.622
7.655
954,026
-0.19(-2.45%)
Jan 05, 2009
7.676
7.868
7.563
7.847
1,027,039
+0.23(+3.02%)
Jan 02, 2009
7.292
7.638
7.283
7.618
0
+0.23(+3.11%)
Jan 01, 2009
7.425
7.455
7.225
7.388
0
+0.00(+0.00%)
Dec 31, 2008
7.425
7.455
7.225
7.388
1,307,590
-0.01(-0.11%)
Dec 30, 2008
7.191
7.434
7.066
7.396
1,051,652
+0.27(+3.81%)
Dec 29, 2008
7.225
7.250
7.028
7.125
1,517,130
-0.10(-1.33%)
Dec 26, 2008
7.287
7.338
7.074
7.221
0
-0.08(-1.09%)
Dec 24, 2008
7.379
7.379
7.154
7.300
222,270
-0.05(-0.63%)
Dec 23, 2008
7.496
7.584
7.283
7.346
658,953
-0.10(-1.40%)
Dec 22, 2008
7.292
7.488
7.258
7.450
957,659
+0.21(+2.89%)
Dec 19, 2008
7.154
7.342
7.133
7.242
674,841
+0.04(+0.58%)
Dec 18, 2008
7.333
7.425
7.154
7.200
1,124,404
-0.11(-1.54%)
Dec 17, 2008
7.329
7.363
7.158
7.313
317,058
-0.07(-0.91%)
Dec 16, 2008
7.158
7.379
7.104
7.379
667,698
+0.24(+3.34%)
Dec 15, 2008
7.104
7.183
6.962
7.141
835,321
+0.01(+0.12%)
Dec 12, 2008
7.020
7.150
6.907
7.133
0
+0.10(+1.37%)
Dec 11, 2008
7.141
7.271
6.924
7.037
845,940
-0.03(-0.36%)
Dec 10, 2008
7.363
7.384
6.911
7.062
983,878
-0.20(-2.76%)
Dec 09, 2008
7.384
7.521
7.137
7.262
1,625,070
-0.32(-4.24%)
Dec 08, 2008
7.317
7.630
7.170
7.584
1,114,004
+0.46(+6.39%)
Dec 05, 2008
7.091
7.179
6.719
7.129
0
+0.07(+1.01%)
Dec 04, 2008
7.041
7.287
6.970
7.058
1,110,352
-0.05(-0.71%)
Dec 03, 2008
6.782
7.125
6.677
7.108
1,930,781
+0.08(+1.19%)
Dec 02, 2008
7.208
7.442
6.974
7.024
1,515,677
-0.14(-1.93%)
Dec 01, 2008
7.233
7.283
7.020
7.162
1,371,569
+0.02(+0.29%)
Nov 28, 2008
7.091
7.145
6.970
7.141
788,617
+0.05(+0.65%)
Nov 26, 2008
6.853
7.133
6.807
7.095
2,585,738
-0.08(-1.05%)
Nov 25, 2008
7.212
7.233
6.991
7.170
2,566,258
+0.19(+2.69%)
Nov 24, 2008
6.719
7.150
6.581
6.982
2,989,802
+0.43(+6.57%)
Nov 21, 2008
6.535
6.606
6.205
6.552
1,221,628
+0.07(+1.10%)
Nov 20, 2008
6.807
6.807
6.410
6.481
1,851,491
-0.43(-6.28%)
Nov 19, 2008
7.175
7.292
6.878
6.916
1,646,657
-0.39(-5.32%)
Nov 18, 2008
7.484
7.572
7.133
7.304
1,065,820
-0.11(-1.52%)
Nov 17, 2008
7.526
7.647
7.400
7.417
1,084,668
-0.24(-3.16%)
Nov 14, 2008
7.521
7.827
7.396
7.659
0
+0.08(+1.05%)
Nov 13, 2008
7.216
7.588
7.053
7.580
1,476,331
+0.43(+6.08%)
Nov 12, 2008
7.329
7.488
7.112
7.145
736,132
-0.45(-5.94%)
Nov 11, 2008
7.676
7.751
7.354
7.597
536,757
-0.13(-1.62%)
Nov 10, 2008
7.881
7.960
7.680
7.722
440,480
-0.07(-0.91%)
Nov 07, 2008
7.881
7.914
7.701
7.793
0
-0.03(-0.43%)
Nov 06, 2008
7.797
7.998
7.693
7.827
794,477
-0.04(-0.48%)
Nov 05, 2008
7.918
8.098
7.864
7.864
644,618
-0.23(-2.79%)
Nov 04, 2008
7.864
8.140
7.818
8.090
543,716
+0.33(+4.31%)
Nov 03, 2008
7.551
7.814
7.409
7.755
600,381
+0.32(+4.27%)
Oct 31, 2008
7.216
7.609
7.074
7.438
0
+0.17(+2.36%)
Oct 30, 2008
7.258
7.371
7.016
7.267
985,874
+0.18(+2.54%)
Oct 29, 2008
6.544
7.221
6.498
7.087
1,213,118
+0.51(+7.75%)
Oct 28, 2008
6.306
6.602
6.067
6.577
847,854
+0.47(+7.73%)
Oct 27, 2008
6.531
6.581
6.076
6.105
1,521,550
-0.43(-6.65%)
Oct 24, 2008
6.176
6.682
6.076
6.540
0
-0.01(-0.13%)
Oct 23, 2008
6.498
6.807
6.218
6.548
788,243
-0.06(-0.95%)
Oct 22, 2008
6.878
6.878
6.468
6.611
658,068
-0.45(-6.34%)
Oct 21, 2008
7.258
7.329
7.053
7.058
475,952
-0.24(-3.32%)
Oct 20, 2008
7.296
7.375
7.145
7.300
477,505
-0.08(-1.13%)
Oct 17, 2008
7.091
7.459
6.966
7.384
0
+0.15(+2.08%)
Oct 16, 2008
6.865
7.233
6.523
7.233
764,094
+0.27(+3.90%)
Oct 15, 2008
7.154
7.313
6.865
6.962
901,999
-0.40(-5.45%)
Oct 14, 2008
7.659
8.441
7.037
7.363
1,360,819
-0.15(-2.00%)
Oct 13, 2008
7.141
7.526
6.959
7.513
357,057
+0.51(+7.28%)
Oct 10, 2008
6.786
7.049
6.456
7.003
0
-0.05(-0.71%)
Oct 09, 2008
7.672
7.693
6.924
7.053
847,948
-0.47(-6.22%)
Oct 08, 2008
7.488
7.555
7.071
7.521
1,124,541
-0.13(-1.75%)
Oct 07, 2008
7.781
7.948
7.613
7.655
1,191,822
+0.00(+0.00%)
Oct 06, 2008
7.776
8.019
7.087
7.655
837,169
-0.29(-3.63%)
Oct 03, 2008
8.261
8.374
7.923
7.944
0
-0.21(-2.56%)
Oct 02, 2008
8.269
8.432
8.002
8.152
492,924
-0.20(-2.40%)
Oct 01, 2008
8.437
8.437
8.244
8.353
368,336
-0.14(-1.67%)
Sep 30, 2008
8.424
8.604
8.228
8.495
404,643
+0.12(+1.45%)
Sep 29, 2008
8.930
8.930
8.161
8.374
465,434
-0.53(-5.96%)
Sep 26, 2008
8.859
8.963
8.800
8.905
0
+0.06(+0.71%)
Sep 25, 2008
8.733
8.925
8.733
8.842
291,148
+0.19(+2.17%)
Sep 24, 2008
8.650
8.717
8.604
8.654
800,879
+0.07(+0.78%)
Sep 23, 2008
8.875
8.888
8.491
8.587
485,661
-0.26(-2.97%)
Sep 22, 2008
9.026
9.193
8.792
8.850
533,768
-0.07(-0.80%)
Sep 19, 2008
9.398
9.527
8.846
8.921
0
-0.15(-1.61%)
Sep 18, 2008
8.909
9.289
8.600
9.068
1,375,649
+0.31(+3.58%)
Sep 17, 2008
8.825
8.892
8.591
8.754
775,134
-0.28(-3.10%)
Sep 16, 2008
8.930
9.068
8.842
9.034
626,021
-0.05(-0.55%)
Sep 15, 2008
9.134
9.134
8.963
9.084
539,516
-0.27(-2.90%)
Sep 12, 2008
9.001
9.431
8.984
9.356
0
+0.20(+2.14%)
Sep 11, 2008
8.976
9.226
8.913
9.159
294,632
+0.03(+0.32%)
Sep 10, 2008
9.172
9.310
9.059
9.130
390,373
+0.05(+0.60%)
Sep 09, 2008
9.180
9.339
9.009
9.076
365,335
+0.02(+0.23%)
Sep 08, 2008
9.055
9.214
8.992
9.055
349,246
+0.08(+0.84%)
Sep 05, 2008
8.783
9.022
8.595
8.980
0
+0.11(+1.22%)
Sep 04, 2008
9.201
9.318
8.842
8.871
467,111
-0.40(-4.28%)
Sep 03, 2008
9.293
9.348
9.034
9.268
1,502,878
-0.05(-0.58%)
Sep 02, 2008
9.193
9.448
9.088
9.322
595,683
+0.33(+3.67%)
Aug 29, 2008
8.942
9.051
8.863
8.992
0
-0.17(-1.82%)
Aug 28, 2008
8.934
9.164
8.934
9.159
376,143
+0.34(+3.89%)
Aug 27, 2008
8.666
8.825
8.646
8.817
568,452
+0.02(+0.19%)
Aug 26, 2008
8.654
8.880
8.558
8.800
626,701
+0.12(+1.40%)
Aug 25, 2008
8.524
8.758
8.508
8.679
228,493
+0.06(+0.73%)
Aug 22, 2008
8.754
8.788
8.545
8.616
0
-0.17(-1.90%)
Aug 21, 2008
8.483
8.800
8.457
8.783
401,599
+0.19(+2.19%)
Aug 20, 2008
8.503
8.629
8.399
8.595
212,504
+0.08(+0.98%)
Aug 19, 2008
8.625
8.671
8.462
8.512
319,468
-0.17(-1.93%)
Aug 18, 2008
8.917
8.917
8.646
8.679
240,834
-0.17(-1.94%)
Aug 15, 2008
8.875
8.971
8.783
8.850
0
+0.01(+0.09%)
Aug 14, 2008
8.946
9.013
8.813
8.842
391,933
-0.25(-2.71%)
Aug 13, 2008
8.871
9.088
8.658
9.088
463,103
+0.08(+0.88%)
Aug 12, 2008
8.775
9.047
8.712
9.009
312,006
+0.28(+3.26%)
Aug 11, 2008
8.650
8.871
8.650
8.725
235,397
+0.02(+0.19%)
Aug 08, 2008
8.733
8.838
8.570
8.708
328,818
-0.08(-0.86%)
Aug 07, 2008
8.771
8.896
8.587
8.783
347,681
+0.03(+0.38%)
Aug 06, 2008
8.863
8.863
8.608
8.750
424,717
-0.08(-0.90%)
Aug 05, 2008
8.503
8.909
8.470
8.829
509,183
+0.23(+2.62%)
Aug 04, 2008
8.750
8.750
8.570
8.604
121,093
-0.17(-1.91%)
Aug 01, 2008
8.909
8.938
8.633
8.771
301,596
+0.01(+0.10%)
Jul 31, 2008
8.842
8.925
8.620
8.763
643,338
-0.09(-0.99%)
Jul 30, 2008
8.976
8.976
8.717
8.850
559,262
+0.01(+0.14%)
Jul 29, 2008
8.838
8.913
8.708
8.838
339,911
-0.12(-1.35%)
Jul 28, 2008
9.114
9.159
8.900
8.959
244,031
-0.13(-1.38%)
Jul 25, 2008
9.339
9.339
8.971
9.084
400,046
-0.20(-2.20%)
Jul 24, 2008
9.423
9.523
9.201
9.289
400,086
-0.25(-2.59%)
Jul 23, 2008
9.419
9.653
9.281
9.536
629,331
+0.17(+1.78%)
Jul 22, 2008
9.322
9.435
9.251
9.368
286,728
-0.04(-0.44%)
Jul 21, 2008
9.623
9.623
9.289
9.410
295,410
-0.15(-1.53%)
Jul 18, 2008
9.042
9.811
9.042
9.556
681,557
+0.56(+6.17%)
Jul 17, 2008
9.080
9.164
8.909
9.001
496,291
-0.06(-0.69%)
Jul 16, 2008
8.905
9.134
8.608
9.063
459,599
+0.20(+2.21%)
Jul 15, 2008
8.549
9.034
8.533
8.867
686,037
+0.15(+1.77%)
Jul 14, 2008
8.838
8.934
8.658
8.712
374,046
-0.13(-1.51%)
Jul 11, 2008
8.808
8.909
8.717
8.846
460,987
-0.05(-0.52%)
Jul 10, 2008
8.892
8.988
8.813
8.892
524,248
-0.01(-0.14%)
Jul 09, 2008
9.013
9.088
8.884
8.905
394,503
-0.04(-0.47%)
Jul 08, 2008
8.604
8.946
8.604
8.946
516,896
+0.34(+3.98%)
Jul 07, 2008
8.641
8.792
8.533
8.604
370,461
-0.05(-0.63%)
Jul 04, 2008
8.554
8.792
8.508
8.658
272,699
+0.00(+0.00%)
Jul 03, 2008
8.554
8.792
8.508
8.658
272,699
+0.01(+0.15%)
Jul 02, 2008
8.462
8.758
8.403
8.646
595,698
+0.10(+1.17%)
Jul 01, 2008
8.453
8.620
8.416
8.545
277,114
+0.04(+0.44%)
Jun 30, 2008
8.223
8.579
8.161
8.508
436,438
+0.33(+3.98%)
Jun 27, 2008
8.249
8.303
7.868
8.182
475,313
+0.25(+3.11%)
Jun 26, 2008
8.061
8.140
7.885
7.935
360,525
-0.36(-4.28%)
Jun 25, 2008
8.090
8.366
8.031
8.290
427,057
+0.35(+4.37%)
Jun 24, 2008
7.939
8.044
7.902
7.944
858,695
-0.03(-0.37%)
Jun 23, 2008
7.948
8.015
7.818
7.973
700,223
+0.01(+0.16%)
Jun 20, 2008
8.094
8.198
7.914
7.960
297,870
-0.25(-3.05%)
Jun 19, 2008
8.299
8.336
8.169
8.211
208,467
-0.11(-1.31%)
Jun 18, 2008
8.232
8.366
8.207
8.320
335,191
+0.09(+1.12%)
Jun 17, 2008
8.328
8.366
8.215
8.228
323,632
-0.16(-1.89%)
Jun 16, 2008
8.257
8.407
8.178
8.386
679,652
+0.20(+2.40%)
Jun 13, 2008
8.190
8.282
8.106
8.190
800,752
+0.02(+0.26%)
Jun 12, 2008
8.244
8.311
8.090
8.169
493,905
-0.08(-1.01%)
Jun 11, 2008
8.495
8.499
8.253
8.253
308,182
-0.31(-3.56%)
Jun 10, 2008
8.725
8.758
8.361
8.558
634,696
+0.07(+0.79%)
Jun 09, 2008
8.520
8.633
8.449
8.491
381,841
-0.05(-0.54%)
Jun 06, 2008
8.608
8.608
8.453
8.537
305,669
-0.11(-1.26%)
Jun 05, 2008
8.579
8.662
8.545
8.646
366,944
+0.13(+1.47%)
Jun 04, 2008
8.437
8.541
8.424
8.520
444,757
+0.02(+0.25%)
Jun 03, 2008
8.595
8.595
8.483
8.499
401,730
-0.10(-1.17%)
Jun 02, 2008
8.620
8.654
8.512
8.600
432,028
-0.06(-0.68%)
May 30, 2008
8.587
8.717
8.537
8.658
589,837
+0.08(+0.88%)
May 29, 2008
8.729
8.750
8.558
8.583
1,211,259
-0.08(-0.92%)
May 28, 2008
8.549
8.779
8.549
8.662
606,749
+0.10(+1.12%)
May 27, 2008
9.022
9.063
8.545
8.566
744,997
-0.50(-5.49%)
May 26, 2008
9.068
9.134
8.921
9.063
0
+0.00(+0.00%)
May 23, 2008
9.068
9.134
8.921
9.063
328,306
-0.11(-1.23%)
May 22, 2008
8.775
9.289
8.775
9.176
515,120
+0.46(+5.22%)
May 21, 2008
9.063
9.109
8.671
8.721
553,698
-0.39(-4.27%)
May 20, 2008
9.105
9.264
9.068
9.109
307,450
-0.11(-1.18%)
May 19, 2008
9.159
9.276
9.118
9.218
139,879
+0.06(+0.64%)
May 16, 2008
9.293
9.343
9.055
9.159
306,651
-0.08(-0.81%)
May 15, 2008
9.193
9.281
9.109
9.235
271,242
+0.01(+0.14%)
May 14, 2008
9.310
9.377
9.210
9.222
343,177
+0.00(+0.00%)
May 13, 2008
9.147
9.264
9.063
9.222
356,584
+0.07(+0.73%)
May 12, 2008
9.147
9.189
9.013
9.155
827,778
+0.09(+0.97%)
May 09, 2008
8.925
9.256
8.917
9.068
408,977
+0.13(+1.45%)
May 08, 2008
8.859
9.013
8.758
8.938
1,181,447
+0.08(+0.94%)
May 07, 2008
8.583
8.967
8.533
8.854
1,502,673
+0.28(+3.32%)
May 06, 2008
8.595
8.620
8.508
8.570
546,497
-0.02(-0.24%)
May 05, 2008
8.921
9.022
8.574
8.591
522,680
-0.36(-4.06%)
May 02, 2008
8.746
9.101
8.746
8.955
734,850
+0.20(+2.34%)
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.