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
Systemax Inc
(NY:
SYX
)
N/A
UNCHANGED
Last Price
Updated:
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 29, 2011
7.393
7.586
7.393
7.563
54,736
+0.13(+1.81%)
Apr 28, 2011
7.539
7.539
7.171
7.428
234,420
-0.11(-1.47%)
Apr 27, 2011
7.481
7.574
7.475
7.539
17,356
+0.04(+0.55%)
Apr 26, 2011
7.498
7.586
7.423
7.498
46,310
+0.05(+0.71%)
Apr 25, 2011
7.475
7.528
7.434
7.446
36,784
-0.04(-0.55%)
Apr 21, 2011
7.557
7.557
7.423
7.487
25,950
-0.02(-0.23%)
Apr 20, 2011
7.481
7.522
7.423
7.504
107,165
+0.12(+1.58%)
Apr 19, 2011
7.516
7.522
7.382
7.388
39,735
-0.09(-1.17%)
Apr 18, 2011
7.534
7.627
7.096
7.475
186,714
-0.16(-2.07%)
Apr 15, 2011
7.574
7.650
7.481
7.633
59,295
+0.04(+0.54%)
Apr 14, 2011
7.487
7.598
7.423
7.592
63,853
+0.08(+1.09%)
Apr 13, 2011
7.592
7.592
7.452
7.510
67,844
-0.02(-0.31%)
Apr 12, 2011
7.446
7.557
7.446
7.534
136,765
-0.01(-0.08%)
Apr 11, 2011
7.650
7.680
7.428
7.539
82,805
-0.13(-1.68%)
Apr 08, 2011
7.808
7.826
7.639
7.668
77,182
-0.11(-1.43%)
Apr 07, 2011
7.831
7.861
7.767
7.779
59,189
-0.06(-0.75%)
Apr 06, 2011
7.773
7.925
7.755
7.837
76,786
+0.09(+1.13%)
Apr 05, 2011
7.732
7.831
7.720
7.750
53,606
-0.01(-0.15%)
Apr 04, 2011
7.884
7.884
7.662
7.761
65,944
-0.12(-1.56%)
Apr 01, 2011
7.966
7.966
7.843
7.884
49,950
-0.01(-0.15%)
Mar 31, 2011
7.925
7.931
7.867
7.896
38,657
-0.06(-0.73%)
Mar 30, 2011
7.954
8.018
7.894
7.954
59,714
+0.05(+0.59%)
Mar 29, 2011
7.866
7.966
7.834
7.907
47,658
+0.05(+0.67%)
Mar 28, 2011
7.901
8.082
7.837
7.855
63,764
-0.04(-0.52%)
Mar 25, 2011
7.814
8.106
7.744
7.896
80,577
+0.12(+1.58%)
Mar 24, 2011
7.709
7.843
7.662
7.773
99,658
+0.12(+1.53%)
Mar 23, 2011
7.604
7.703
7.534
7.656
112,263
+0.06(+0.77%)
Mar 22, 2011
7.644
7.703
7.557
7.598
79,004
-0.01(-0.15%)
Mar 21, 2011
7.580
7.609
7.539
7.609
100,002
+0.20(+2.68%)
Mar 18, 2011
7.440
7.680
7.399
7.411
328,704
+0.04(+0.48%)
Mar 17, 2011
7.352
7.510
7.224
7.376
188,219
+0.16(+2.27%)
Mar 16, 2011
7.072
7.329
6.839
7.212
268,739
+0.06(+0.82%)
Mar 15, 2011
7.066
7.253
7.043
7.154
162,073
-0.05(-0.73%)
Mar 14, 2011
7.253
7.335
7.113
7.206
60,284
-0.15(-1.99%)
Mar 11, 2011
7.300
7.481
7.247
7.352
95,129
+0.05(+0.64%)
Mar 10, 2011
7.428
7.440
7.271
7.306
89,603
-0.23(-3.02%)
Mar 09, 2011
7.609
7.715
7.516
7.534
59,476
-0.07(-0.92%)
Mar 08, 2011
7.510
7.720
7.353
7.604
120,037
+0.07(+0.93%)
Mar 07, 2011
8.170
8.170
7.405
7.534
152,465
-0.25(-3.23%)
Mar 04, 2011
7.960
7.960
7.715
7.785
142,114
-0.18(-2.20%)
Mar 03, 2011
8.176
8.176
7.861
7.960
92,487
+0.06(+0.74%)
Mar 02, 2011
7.785
7.942
7.691
7.901
180,070
+0.05(+0.67%)
Mar 01, 2011
8.007
8.018
7.826
7.849
124,934
-0.13(-1.61%)
Feb 28, 2011
8.304
8.480
7.954
7.977
147,292
-0.23(-2.84%)
Feb 25, 2011
8.246
8.287
8.082
8.211
39,586
-0.03(-0.35%)
Feb 24, 2011
8.299
8.339
8.100
8.240
112,496
-0.01(-0.07%)
Feb 23, 2011
8.456
8.468
8.089
8.246
91,841
-0.20(-2.42%)
Feb 22, 2011
8.567
8.626
8.398
8.450
83,019
-0.19(-2.23%)
Feb 18, 2011
8.556
8.678
8.421
8.643
109,436
+0.13(+1.58%)
Feb 17, 2011
8.433
8.550
8.386
8.509
57,940
+0.03(+0.34%)
Feb 16, 2011
8.386
8.538
8.357
8.480
64,261
+0.12(+1.40%)
Feb 15, 2011
8.374
8.439
8.334
8.363
41,639
-0.01(-0.07%)
Feb 14, 2011
8.345
8.561
8.328
8.369
85,918
+0.01(+0.07%)
Feb 11, 2011
8.234
8.409
8.176
8.363
105,227
+0.11(+1.34%)
Feb 10, 2011
8.199
8.287
8.176
8.252
36,772
+0.01(+0.07%)
Feb 09, 2011
8.264
8.287
8.176
8.246
90,245
-0.06(-0.70%)
Feb 08, 2011
8.205
8.322
8.158
8.304
130,008
+0.13(+1.57%)
Feb 07, 2011
8.094
8.246
8.088
8.176
76,692
+0.07(+0.86%)
Feb 04, 2011
8.018
8.176
8.018
8.106
91,716
+0.05(+0.65%)
Feb 03, 2011
8.030
8.153
7.998
8.053
51,289
+0.02(+0.22%)
Feb 02, 2011
8.147
8.234
8.012
8.036
101,573
-0.11(-1.29%)
Feb 01, 2011
8.088
8.234
8.012
8.141
84,639
+0.16(+2.05%)
Jan 31, 2011
7.942
8.100
7.884
7.977
92,276
+0.09(+1.19%)
Jan 28, 2011
8.129
8.129
7.808
7.884
149,741
-0.25(-3.02%)
Jan 27, 2011
8.106
8.176
8.088
8.129
35,257
+0.01(+0.14%)
Jan 26, 2011
7.972
8.176
7.855
8.118
106,545
+0.15(+1.83%)
Jan 25, 2011
7.960
8.007
7.680
7.972
119,771
-0.04(-0.51%)
Jan 24, 2011
8.001
8.176
7.977
8.012
82,911
+0.01(+0.15%)
Jan 21, 2011
8.088
8.141
7.995
8.001
67,125
-0.06(-0.80%)
Jan 20, 2011
8.053
8.228
8.036
8.065
54,298
+0.00(+0.00%)
Jan 19, 2011
8.123
8.135
7.983
8.065
115,011
-0.03(-0.36%)
Jan 18, 2011
8.106
8.129
7.972
8.094
104,576
-0.02(-0.22%)
Jan 14, 2011
8.135
8.164
8.059
8.112
95,454
+0.00(+0.00%)
Jan 13, 2011
7.989
8.112
7.989
8.112
33,332
+0.12(+1.46%)
Jan 12, 2011
8.059
8.077
7.977
7.995
55,252
+0.00(+0.00%)
Jan 11, 2011
8.077
8.088
7.942
7.995
52,742
-0.04(-0.44%)
Jan 10, 2011
8.001
8.129
8.001
8.030
131,165
-0.02(-0.22%)
Jan 07, 2011
8.071
8.112
7.884
8.047
62,368
+0.02(+0.29%)
Jan 06, 2011
8.129
8.264
7.995
8.024
64,589
-0.12(-1.51%)
Jan 05, 2011
8.158
8.228
8.082
8.147
75,673
-0.02(-0.21%)
Jan 04, 2011
8.485
8.485
8.088
8.164
96,348
-0.27(-3.19%)
Jan 03, 2011
8.334
8.509
8.269
8.433
66,910
+0.20(+2.41%)
Dec 31, 2010
8.199
8.355
8.194
8.234
73,247
+0.01(+0.14%)
Dec 30, 2010
8.205
8.339
8.188
8.223
53,778
+0.00(+0.00%)
Dec 29, 2010
8.217
8.293
8.176
8.223
40,529
+0.01(+0.14%)
Dec 28, 2010
8.398
8.398
8.176
8.211
93,566
-0.15(-1.75%)
Dec 27, 2010
8.258
8.480
8.217
8.357
64,312
+0.11(+1.27%)
Dec 23, 2010
8.345
8.351
8.158
8.252
112,371
+0.05(+0.57%)
Dec 22, 2010
7.703
8.246
7.703
8.205
283,241
+0.55(+7.17%)
Dec 21, 2010
7.504
7.680
7.463
7.656
110,448
+0.20(+2.74%)
Dec 20, 2010
7.399
7.504
7.376
7.452
138,092
+0.12(+1.59%)
Dec 17, 2010
7.259
7.347
7.224
7.335
176,298
+0.07(+0.96%)
Dec 16, 2010
7.177
7.300
7.008
7.265
181,128
+0.05(+0.65%)
Dec 15, 2010
7.574
7.662
7.055
7.218
362,766
-0.43(-5.65%)
Dec 14, 2010
7.703
7.738
7.574
7.650
99,735
-0.02(-0.23%)
Dec 13, 2010
7.627
7.732
7.598
7.668
206,622
+0.06(+0.77%)
Dec 10, 2010
7.586
7.674
7.574
7.609
98,297
+0.02(+0.31%)
Dec 09, 2010
7.627
7.627
7.574
7.586
93,692
+0.02(+0.31%)
Dec 08, 2010
7.615
7.615
7.522
7.563
56,865
-0.02(-0.23%)
Dec 07, 2010
7.656
7.709
7.569
7.580
87,843
+0.02(+0.31%)
Dec 06, 2010
7.604
7.662
7.551
7.557
61,906
-0.08(-0.99%)
Dec 03, 2010
7.569
7.691
7.563
7.633
70,944
+0.04(+0.54%)
Dec 02, 2010
7.569
7.662
7.556
7.592
50,447
+0.02(+0.31%)
Dec 01, 2010
7.720
7.767
7.551
7.569
139,595
-0.01(-0.15%)
Nov 30, 2010
7.609
7.674
7.522
7.580
83,915
-0.11(-1.44%)
Nov 29, 2010
7.615
7.703
7.498
7.691
37,716
+0.02(+0.23%)
Nov 26, 2010
7.639
7.703
7.639
7.674
18,544
-0.04(-0.45%)
Nov 24, 2010
7.580
7.709
7.709
7.709
43,188
+0.20(+2.72%)
Nov 23, 2010
7.510
7.563
7.388
7.504
34,957
-0.08(-1.08%)
Nov 22, 2010
7.551
7.691
7.452
7.586
79,030
-0.04(-0.54%)
Nov 19, 2010
7.621
7.665
7.563
7.627
83,298
-0.04(-0.46%)
Nov 18, 2010
7.709
7.826
7.644
7.662
52,402
+0.06(+0.85%)
Nov 17, 2010
7.674
7.709
7.510
7.598
70,473
-0.04(-0.46%)
Nov 16, 2010
7.901
7.913
7.569
7.633
119,727
-0.36(-4.53%)
Nov 15, 2010
8.065
8.123
7.866
7.995
122,006
+0.00(+0.00%)
Nov 12, 2010
7.989
8.123
7.907
7.995
113,384
-0.08(-1.01%)
Nov 11, 2010
7.779
8.135
7.680
8.077
100,374
+0.20(+2.52%)
Nov 10, 2010
8.030
8.030
7.475
7.878
259,677
-0.22(-2.74%)
Nov 09, 2010
8.047
8.176
8.047
8.100
124,896
+0.09(+1.17%)
Nov 08, 2010
7.925
8.082
7.890
8.007
106,172
+0.09(+1.18%)
Nov 05, 2010
7.761
7.942
7.761
7.913
111,569
+0.08(+0.97%)
Nov 04, 2010
7.785
7.948
7.761
7.837
103,381
+0.22(+2.84%)
Nov 03, 2010
7.738
7.837
7.504
7.621
95,757
-0.09(-1.14%)
Nov 02, 2010
7.504
7.715
7.428
7.709
127,968
+0.37(+5.10%)
Nov 01, 2010
7.627
7.644
7.236
7.335
95,412
-0.23(-3.01%)
Oct 29, 2010
7.487
7.744
7.458
7.563
50,760
+0.02(+0.23%)
Oct 28, 2010
7.662
7.662
7.510
7.545
63,915
-0.04(-0.46%)
Oct 27, 2010
7.598
7.621
7.493
7.580
55,341
-0.14(-1.82%)
Oct 25, 2010
7.814
7.878
7.685
7.720
71,413
+0.00(+0.00%)
Oct 22, 2010
7.878
7.896
7.709
7.720
68,317
-0.13(-1.71%)
Oct 21, 2010
7.948
8.123
7.715
7.855
78,666
-0.03(-0.37%)
Oct 20, 2010
7.668
8.042
7.621
7.884
94,442
+0.28(+3.69%)
Oct 19, 2010
7.709
7.779
7.510
7.604
142,765
-0.17(-2.18%)
Oct 18, 2010
7.633
7.790
7.633
7.773
65,449
+0.15(+1.91%)
Oct 15, 2010
7.674
7.814
7.592
7.627
134,528
+0.06(+0.77%)
Oct 14, 2010
7.557
7.720
7.481
7.569
94,817
+0.05(+0.70%)
Oct 13, 2010
7.423
7.633
7.265
7.516
89,131
+0.20(+2.71%)
Oct 12, 2010
7.259
7.370
7.154
7.317
35,984
+0.04(+0.48%)
Oct 11, 2010
7.376
7.440
7.224
7.282
58,423
-0.05(-0.64%)
Oct 08, 2010
7.329
7.399
7.154
7.329
43,248
+0.10(+1.37%)
Oct 07, 2010
7.347
7.382
7.230
7.230
39,627
-0.04(-0.48%)
Oct 06, 2010
7.282
7.312
7.096
7.265
88,357
-0.05(-0.72%)
Oct 05, 2010
7.189
7.364
7.084
7.317
93,567
+0.26(+3.64%)
Oct 04, 2010
7.171
7.218
6.996
7.060
71,788
-0.10(-1.39%)
Oct 01, 2010
7.160
7.253
7.020
7.160
64,800
-0.01(-0.19%)
Sep 30, 2010
7.173
7.329
7.037
7.173
103,240
+0.01(+0.11%)
Sep 29, 2010
7.113
7.297
7.113
7.166
108,466
+0.01(+0.16%)
Sep 28, 2010
7.171
7.218
7.014
7.154
172
-0.02(-0.24%)
Sep 27, 2010
7.300
7.300
7.160
7.171
98,650
-0.07(-0.97%)
Sep 24, 2010
7.113
7.282
7.087
7.242
93,314
+0.23(+3.33%)
Sep 23, 2010
7.008
7.101
6.932
7.008
20,041
+0.01(+0.14%)
Sep 22, 2010
7.084
7.119
6.961
6.998
86,994
-0.09(-1.21%)
Sep 21, 2010
7.218
7.230
7.039
7.084
86,477
-0.11(-1.46%)
Sep 20, 2010
7.031
7.236
6.990
7.189
192,995
+0.19(+2.67%)
Sep 17, 2010
7.002
7.078
6.885
7.002
130,364
-0.12(-1.72%)
Sep 15, 2010
7.125
7.189
7.020
7.125
92,088
-0.01(-0.08%)
Sep 14, 2010
7.265
7.277
7.049
7.131
70,086
-0.14(-1.93%)
Sep 13, 2010
7.142
7.364
6.985
7.271
123,006
+0.22(+3.06%)
Sep 10, 2010
7.049
7.125
6.850
7.055
73,074
+0.05(+0.67%)
Sep 09, 2010
7.113
7.154
6.856
7.008
175,650
-0.01(-0.08%)
Sep 08, 2010
7.341
7.463
6.979
7.014
142,022
-0.29(-3.92%)
Sep 07, 2010
7.411
7.463
7.265
7.300
582
-0.12(-1.57%)
Sep 03, 2010
7.341
7.440
7.230
7.417
59,409
+0.16(+2.17%)
Sep 02, 2010
7.142
7.341
7.090
7.259
289
+0.09(+1.30%)
Sep 01, 2010
6.979
7.171
6.909
7.166
167,599
+0.29(+4.16%)
Aug 31, 2010
6.874
7.101
6.809
6.879
513
-0.05(-0.76%)
Aug 30, 2010
6.990
7.078
6.868
6.932
102,121
-0.19(-2.63%)
Aug 27, 2010
7.119
7.136
6.815
7.119
81,281
+0.12(+1.75%)
Aug 26, 2010
7.306
7.323
6.879
6.996
114,451
-0.24(-3.31%)
Aug 25, 2010
7.020
7.259
6.973
7.236
404
+0.19(+2.74%)
Aug 24, 2010
7.282
7.282
7.037
7.043
1,638
-0.34(-4.59%)
Aug 23, 2010
7.627
7.709
7.352
7.382
112,367
-0.21(-2.77%)
Aug 20, 2010
7.604
7.750
7.323
7.592
156,061
-0.06(-0.76%)
Aug 19, 2010
7.662
7.849
7.522
7.650
1,407
-0.06(-0.76%)
Aug 18, 2010
7.750
7.796
7.668
7.709
6,212
-0.04(-0.45%)
Aug 17, 2010
7.598
7.750
7.563
7.744
972
+0.24(+3.19%)
Aug 16, 2010
7.504
7.592
7.370
7.504
196,505
-0.01(-0.08%)
Aug 13, 2010
7.510
7.814
7.428
7.510
225,660
-0.22(-2.80%)
Aug 12, 2010
7.604
7.977
7.463
7.726
325,017
+0.11(+1.38%)
Aug 11, 2010
7.031
8.243
6.669
7.621
914,768
-1.92(-20.09%)
Aug 10, 2010
9.589
9.718
9.344
9.537
135,523
-0.18(-1.80%)
Aug 09, 2010
9.560
9.916
9.420
9.712
100,335
+0.24(+2.53%)
Aug 06, 2010
9.472
9.507
9.180
9.472
65,817
+0.01(+0.06%)
Aug 05, 2010
9.566
9.653
9.461
9.467
114,300
-0.10(-1.04%)
Aug 04, 2010
9.659
9.659
9.472
9.566
81,634
-0.05(-0.49%)
Aug 03, 2010
9.852
9.940
9.566
9.613
97,264
-0.30(-3.01%)
Aug 02, 2010
9.718
10.04
9.718
9.910
91,179
+0.36(+3.73%)
Jul 30, 2010
9.554
9.607
9.350
9.554
96,639
+0.06(+0.62%)
Jul 29, 2010
9.467
9.630
9.256
9.496
74,444
+0.12(+1.31%)
Jul 28, 2010
9.373
9.653
9.291
9.373
654
-0.23(-2.43%)
Jul 27, 2010
9.957
9.998
9.542
9.607
112,943
-0.26(-2.66%)
Jul 26, 2010
9.665
9.881
9.496
9.869
95,078
+0.25(+2.61%)
Jul 23, 2010
9.338
9.624
9.233
9.618
100,835
+0.22(+2.30%)
Jul 22, 2010
8.953
9.426
8.941
9.402
132,789
+0.57(+6.48%)
Jul 21, 2010
9.122
9.128
8.777
8.830
87,641
-0.22(-2.45%)
Jul 20, 2010
8.848
9.064
8.690
9.052
128,804
+0.08(+0.85%)
Jul 19, 2010
8.964
9.046
8.748
8.976
112,984
+0.06(+0.65%)
Jul 16, 2010
8.918
9.379
8.906
8.918
88,441
-0.51(-5.39%)
Jul 15, 2010
9.607
9.607
9.175
9.426
135,361
-0.17(-1.77%)
Jul 14, 2010
9.431
9.624
9.192
9.595
201,976
+0.24(+2.56%)
Jul 13, 2010
9.356
9.402
9.029
9.356
1,599
+0.46(+5.12%)
Jul 12, 2010
9.058
9.151
8.795
8.900
77,136
-0.21(-2.31%)
Jul 09, 2010
9.110
9.116
8.631
9.110
86,160
+0.29(+3.31%)
Jul 08, 2010
8.818
9.017
8.725
8.818
486
-0.02(-0.20%)
Jul 07, 2010
8.661
8.894
8.591
8.836
164,851
+0.23(+2.65%)
Jul 06, 2010
8.608
9.204
8.567
8.608
818
-0.38(-4.22%)
Jul 02, 2010
8.988
9.181
8.923
8.988
111,184
-0.06(-0.65%)
Jul 01, 2010
8.795
9.122
8.701
9.046
181,960
+0.25(+2.79%)
Jun 30, 2010
8.801
9.256
8.731
8.801
1,282
-0.43(-4.62%)
Jun 29, 2010
9.426
9.513
9.163
9.227
115,117
-0.33(-3.48%)
Jun 25, 2010
9.560
9.601
9.180
9.560
439,087
+0.27(+2.89%)
Jun 24, 2010
9.642
9.764
9.274
9.291
173,291
-0.43(-4.44%)
Jun 23, 2010
9.811
9.881
9.653
9.723
128,090
-0.12(-1.25%)
Jun 22, 2010
9.846
10.30
9.726
9.846
446
-0.30(-2.94%)
Jun 21, 2010
10.55
10.70
10.10
10.14
131,528
-0.36(-3.39%)
Jun 18, 2010
10.50
10.66
10.30
10.50
174,207
-0.09(-0.88%)
Jun 17, 2010
10.65
10.68
10.44
10.59
57,254
-0.06(-0.55%)
Jun 16, 2010
10.70
10.80
10.63
10.65
107,794
-0.19(-1.72%)
Jun 15, 2010
10.84
11.03
10.70
10.84
779
-0.12(-1.07%)
Jun 14, 2010
10.98
11.23
10.84
10.96
180,258
+0.00(+0.00%)
Jun 11, 2010
10.62
10.96
10.62
10.96
148,898
+0.22(+2.01%)
Jun 10, 2010
10.74
10.76
10.48
10.74
722
+0.41(+3.96%)
Jun 09, 2010
10.34
10.49
10.17
10.33
114,158
-0.01(-0.11%)
Jun 08, 2010
10.10
10.38
9.975
10.34
146,835
+0.25(+2.49%)
Jun 07, 2010
10.45
10.51
10.04
10.09
165,328
-0.36(-3.41%)
Jun 04, 2010
10.45
10.92
10.42
10.45
140,689
-0.72(-6.48%)
Jun 03, 2010
11.00
11.20
10.91
11.17
95,942
+0.18(+1.59%)
Jun 02, 2010
11.00
11.00
10.55
11.00
121,828
+0.32(+2.95%)
Jun 01, 2010
11.15
11.22
10.66
10.68
147,114
-0.58(-5.18%)
May 28, 2010
11.27
11.49
11.10
11.27
99,925
-0.07(-0.62%)
May 27, 2010
11.08
11.35
10.96
11.34
208,286
+0.42(+3.85%)
May 26, 2010
10.91
11.34
10.81
10.91
633
+0.09(+0.81%)
May 25, 2010
10.71
10.86
10.38
10.83
224,550
-0.03(-0.27%)
May 24, 2010
10.77
11.02
10.62
10.86
277,878
+0.06(+0.54%)
May 21, 2010
10.51
10.91
10.45
10.80
372,492
+0.12(+1.09%)
May 20, 2010
10.67
10.91
10.61
10.68
273,114
-0.56(-4.99%)
May 19, 2010
11.44
11.70
11.20
11.24
219,048
-0.26(-2.28%)
May 18, 2010
11.89
12.02
11.49
11.50
233,566
-0.30(-2.52%)
May 17, 2010
11.64
11.84
11.48
11.80
277,455
+0.13(+1.10%)
May 14, 2010
11.67
12.23
11.63
11.67
374,598
-0.62(-5.08%)
May 13, 2010
11.87
12.37
11.87
12.30
375,507
+0.29(+2.43%)
May 12, 2010
12.25
12.25
11.14
12.01
1,296,930
-0.63(-4.99%)
May 11, 2010
12.54
12.77
12.50
12.64
256
+0.09(+0.74%)
May 10, 2010
12.57
12.58
12.42
12.54
245,754
+0.40(+3.32%)
May 07, 2010
12.50
12.72
11.87
12.14
317,068
-0.53(-4.15%)
May 06, 2010
12.55
12.82
12.20
12.67
277,806
+0.04(+0.28%)
May 05, 2010
12.72
12.89
12.60
12.63
251,569
-0.15(-1.19%)
May 04, 2010
13.31
13.31
11.84
12.78
336,957
-0.77(-5.65%)
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.