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
Synchronoss Technologies Inc
(NQ:
SNCR
)
9.075
-0.245 (-2.63%)
Streaming Delayed Price
Updated: 4:00 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 (%)
Apr 30, 2009
14.05
14.05
13.26
13.28
158,999
-0.63(-4.53%)
Apr 29, 2009
13.47
14.45
13.15
13.91
255,774
+0.53(+3.96%)
Apr 28, 2009
13.33
13.68
13.08
13.38
151,121
-0.12(-0.89%)
Apr 27, 2009
13.64
14.00
13.33
13.50
230,605
-0.22(-1.60%)
Apr 24, 2009
13.41
14.01
13.21
13.72
212,315
+0.45(+3.39%)
Apr 23, 2009
13.18
13.75
12.98
13.27
218,181
+0.24(+1.84%)
Apr 22, 2009
12.15
13.44
12.15
13.03
411,216
+0.73(+5.93%)
Apr 21, 2009
12.24
12.66
12.20
12.30
193,402
-0.04(-0.32%)
Apr 20, 2009
12.70
12.70
12.09
12.34
158,540
-0.64(-4.93%)
Apr 17, 2009
12.84
13.92
12.73
12.98
649,218
+0.17(+1.33%)
Apr 16, 2009
12.72
12.88
12.29
12.81
232,537
+0.25(+1.99%)
Apr 15, 2009
12.56
12.79
12.20
12.56
124,254
-0.16(-1.26%)
Apr 14, 2009
12.66
12.89
12.46
12.72
172,473
-0.25(-1.93%)
Apr 13, 2009
12.89
13.10
12.72
12.97
156,724
-0.06(-0.46%)
Apr 09, 2009
12.58
13.30
12.40
13.03
213,780
+0.62(+5.00%)
Apr 08, 2009
12.35
12.62
12.25
12.41
110,381
+0.15(+1.22%)
Apr 07, 2009
12.74
12.90
12.18
12.26
136,688
-0.74(-5.69%)
Apr 06, 2009
12.87
13.00
12.50
13.00
142,489
+0.01(+0.08%)
Apr 03, 2009
12.68
13.08
12.62
12.99
164,240
+0.31(+2.44%)
Apr 02, 2009
12.33
12.89
12.27
12.68
292,294
+0.43(+3.51%)
Apr 01, 2009
12.15
12.40
12.01
12.25
211,841
-0.01(-0.08%)
Mar 31, 2009
12.18
12.46
11.98
12.26
256,323
+0.26(+2.17%)
Mar 30, 2009
12.25
12.55
11.79
12.00
201,704
-1.16(-8.81%)
Mar 26, 2009
12.74
13.45
12.58
13.16
484,724
+0.51(+4.03%)
Mar 25, 2009
12.40
12.75
12.29
12.65
333,829
+0.35(+2.85%)
Mar 24, 2009
12.42
12.55
12.04
12.30
350,494
-0.39(-3.07%)
Mar 23, 2009
12.39
12.71
12.02
12.69
321,830
+0.66(+5.49%)
Mar 20, 2009
12.42
12.52
11.90
12.03
293,608
-0.28(-2.27%)
Mar 19, 2009
12.17
12.81
11.98
12.31
559,147
+0.24(+1.99%)
Mar 18, 2009
11.45
12.17
11.12
12.07
498,611
+0.70(+6.16%)
Mar 17, 2009
10.36
11.37
10.35
11.37
248,451
+1.03(+9.96%)
Mar 16, 2009
10.71
10.80
10.23
10.34
165,898
-0.27(-2.54%)
Mar 13, 2009
10.91
10.91
10.41
10.61
105,879
-0.26(-2.39%)
Mar 12, 2009
10.39
10.91
10.09
10.87
177,952
+0.44(+4.22%)
Mar 11, 2009
10.10
10.66
9.880
10.43
175,172
+0.39(+3.88%)
Mar 10, 2009
9.120
10.08
8.850
10.04
189,611
+1.13(+12.68%)
Mar 09, 2009
8.960
9.320
8.740
8.910
135,565
-0.15(-1.66%)
Mar 06, 2009
9.160
9.380
8.780
9.060
240,327
+0.01(+0.11%)
Mar 05, 2009
9.500
9.620
9.000
9.050
249,180
-0.60(-6.22%)
Mar 04, 2009
9.200
9.880
9.060
9.650
222,900
+0.69(+7.70%)
Mar 02, 2009
9.500
9.500
8.920
8.960
230,170
-0.58(-6.08%)
Feb 27, 2009
9.680
10.05
9.520
9.540
158,235
-0.27(-2.75%)
Feb 26, 2009
10.25
10.38
9.790
9.810
172,351
-0.39(-3.82%)
Feb 25, 2009
10.73
10.75
9.920
10.20
263,881
-0.54(-5.03%)
Feb 24, 2009
9.790
11.00
9.680
10.74
251,773
+1.02(+10.49%)
Feb 23, 2009
10.17
10.42
9.680
9.720
165,531
-0.40(-3.95%)
Feb 20, 2009
10.04
10.29
9.780
10.12
171,999
-0.08(-0.78%)
Feb 19, 2009
11.00
11.09
10.18
10.20
289,240
-0.92(-8.27%)
Feb 18, 2009
9.950
11.26
9.950
11.12
751,748
+1.23(+12.44%)
Feb 17, 2009
9.860
10.18
9.860
9.890
203,748
-0.37(-3.61%)
Feb 13, 2009
9.730
10.34
9.650
10.26
326,019
+0.50(+5.12%)
Feb 12, 2009
9.300
9.800
8.960
9.760
850,374
+0.06(+0.62%)
Feb 11, 2009
9.800
10.01
9.640
9.700
82,284
+0.00(+0.00%)
Feb 10, 2009
10.01
10.48
9.650
9.700
224,572
-0.43(-4.24%)
Feb 09, 2009
9.780
10.24
9.585
10.13
282,855
+0.33(+3.37%)
Feb 06, 2009
10.20
10.46
9.440
9.800
855,915
+1.39(+16.53%)
Feb 05, 2009
8.180
8.620
8.130
8.410
298,905
+0.18(+2.19%)
Feb 04, 2009
8.470
8.500
7.920
8.230
432,050
-0.23(-2.72%)
Feb 03, 2009
8.700
8.770
8.300
8.460
230,143
-0.21(-2.42%)
Feb 02, 2009
8.310
8.960
8.310
8.670
262,248
+0.16(+1.88%)
Jan 30, 2009
8.820
8.920
8.460
8.510
244,953
-0.22(-2.52%)
Jan 29, 2009
9.090
9.270
8.730
8.730
137,320
-0.42(-4.59%)
Jan 28, 2009
9.310
9.350
8.930
9.150
218,740
-0.10(-1.08%)
Jan 27, 2009
9.000
9.350
9.000
9.250
164,940
+0.26(+2.89%)
Jan 26, 2009
8.960
9.150
8.810
8.990
219,241
+0.05(+0.56%)
Jan 23, 2009
8.700
9.040
8.500
8.940
359,319
+0.08(+0.90%)
Jan 22, 2009
9.290
9.290
8.750
8.860
219,861
-0.62(-6.54%)
Jan 21, 2009
8.730
9.550
8.640
9.480
179,502
+0.88(+10.23%)
Jan 20, 2009
8.890
9.220
8.500
8.600
170,208
-0.48(-5.29%)
Jan 16, 2009
9.190
9.380
8.920
9.080
330,825
+0.00(+0.00%)
Jan 15, 2009
8.700
9.150
8.470
9.080
134,785
+0.38(+4.37%)
Jan 14, 2009
9.070
9.140
8.540
8.700
135,492
-0.45(-4.92%)
Jan 13, 2009
9.290
9.320
9.075
9.150
103,424
-0.06(-0.65%)
Jan 12, 2009
9.440
9.740
9.180
9.210
88,344
-0.22(-2.33%)
Jan 09, 2009
9.880
9.940
9.430
9.430
110,841
-0.48(-4.84%)
Jan 08, 2009
9.730
10.14
9.690
9.910
139,002
-0.04(-0.40%)
Jan 07, 2009
9.890
10.11
9.600
9.950
136,232
-0.09(-0.90%)
Jan 06, 2009
10.07
10.33
9.980
10.04
271,602
+0.03(+0.30%)
Jan 05, 2009
10.75
10.76
9.780
10.01
354,598
-0.80(-7.40%)
Jan 02, 2009
10.70
11.12
10.41
10.81
231,094
+0.15(+1.41%)
Dec 31, 2008
10.10
10.95
9.960
10.66
231,919
+0.54(+5.34%)
Dec 30, 2008
9.890
10.15
9.540
10.12
148,569
+0.34(+3.48%)
Dec 29, 2008
9.820
9.960
9.730
9.780
133,204
-0.13(-1.31%)
Dec 26, 2008
9.680
9.990
9.630
9.910
87,542
+0.30(+3.12%)
Dec 24, 2008
9.350
9.710
9.330
9.610
56,565
+0.24(+2.56%)
Dec 23, 2008
9.550
10.05
9.290
9.370
139,926
-0.16(-1.68%)
Dec 22, 2008
10.01
10.06
8.920
9.530
232,311
-0.40(-4.03%)
Dec 19, 2008
10.01
10.34
9.650
9.930
489,526
+0.25(+2.58%)
Dec 18, 2008
10.01
10.50
9.550
9.680
157,923
-0.34(-3.39%)
Dec 17, 2008
9.620
10.46
9.530
10.02
299,098
+0.16(+1.62%)
Dec 16, 2008
9.260
9.870
9.030
9.860
368,498
+0.76(+8.35%)
Dec 15, 2008
9.190
9.420
8.840
9.100
293,998
-0.06(-0.66%)
Dec 12, 2008
7.620
9.180
7.620
9.160
485,985
+1.31(+16.69%)
Dec 11, 2008
7.770
8.090
7.560
7.850
315,927
-0.05(-0.63%)
Dec 10, 2008
8.090
8.460
7.790
7.900
149,259
-0.11(-1.37%)
Dec 09, 2008
7.580
8.210
7.540
8.010
368,589
+0.29(+3.76%)
Dec 08, 2008
7.290
7.810
7.150
7.720
326,891
+0.52(+7.22%)
Dec 05, 2008
6.710
7.210
6.400
7.200
154,557
+0.38(+5.57%)
Dec 04, 2008
6.930
7.370
6.620
6.820
157,123
-0.24(-3.40%)
Dec 03, 2008
6.790
7.140
6.250
7.060
269,248
+0.37(+5.53%)
Dec 02, 2008
6.360
6.700
6.140
6.690
153,960
+0.50(+8.08%)
Dec 01, 2008
6.800
6.840
6.160
6.190
176,699
-0.83(-11.82%)
Nov 28, 2008
6.670
7.030
6.580
7.020
73,500
+0.25(+3.69%)
Nov 26, 2008
6.360
6.840
6.340
6.770
686,552
+0.27(+4.15%)
Nov 25, 2008
6.900
6.900
6.350
6.500
254,880
-0.36(-5.25%)
Nov 24, 2008
6.080
7.000
6.050
6.860
268,914
+0.82(+13.58%)
Nov 21, 2008
5.980
6.100
5.515
6.040
369,078
+0.17(+2.90%)
Nov 20, 2008
6.290
6.340
5.820
5.870
453,233
-0.55(-8.57%)
Nov 19, 2008
6.940
6.992
6.390
6.420
359,745
-0.57(-8.15%)
Nov 18, 2008
7.300
7.480
6.820
6.990
279,838
-0.31(-4.25%)
Nov 17, 2008
7.930
7.970
7.290
7.300
229,299
-0.64(-8.06%)
Nov 14, 2008
8.320
8.590
7.920
7.940
197,622
-0.59(-6.92%)
Nov 13, 2008
7.850
8.530
7.350
8.530
232,983
+0.70(+8.94%)
Nov 12, 2008
8.280
8.480
7.790
7.830
289,853
-0.57(-6.79%)
Nov 11, 2008
8.300
8.730
8.300
8.400
302,376
+0.01(+0.12%)
Nov 10, 2008
8.540
8.950
8.300
8.390
326,974
+0.05(+0.60%)
Nov 07, 2008
7.640
8.500
7.500
8.340
308,561
+0.75(+9.88%)
Nov 06, 2008
7.320
7.780
7.100
7.590
632,522
-0.02(-0.26%)
Nov 05, 2008
8.090
8.490
7.510
7.610
238,937
-0.65(-7.87%)
Nov 04, 2008
8.490
8.700
8.000
8.260
277,253
-0.04(-0.48%)
Nov 03, 2008
8.240
8.320
7.480
8.300
253,573
+0.53(+6.82%)
Oct 31, 2008
7.570
7.810
7.450
7.770
191,021
+0.14(+1.83%)
Oct 30, 2008
7.500
7.700
7.390
7.630
189,950
+0.41(+5.68%)
Oct 29, 2008
7.150
7.600
6.810
7.220
199,704
+0.09(+1.26%)
Oct 28, 2008
6.590
7.150
6.450
7.130
342,335
+0.70(+10.89%)
Oct 27, 2008
6.820
7.030
6.430
6.430
199,271
-0.50(-7.22%)
Oct 24, 2008
6.900
7.350
6.540
6.930
246,345
-0.51(-6.85%)
Oct 23, 2008
7.430
7.770
7.100
7.440
258,920
+0.00(+0.00%)
Oct 22, 2008
8.050
8.260
7.220
7.440
494,661
-0.63(-7.81%)
Oct 21, 2008
8.500
8.500
8.070
8.070
258,903
-0.47(-5.50%)
Oct 20, 2008
8.330
8.670
8.320
8.540
425,469
+0.36(+4.40%)
Oct 17, 2008
7.990
8.850
7.910
8.180
342,698
-0.09(-1.09%)
Oct 16, 2008
7.320
8.280
7.320
8.270
414,305
+0.97(+13.29%)
Oct 15, 2008
8.170
8.470
7.260
7.300
187,799
-0.99(-11.94%)
Oct 14, 2008
8.850
8.960
8.020
8.290
386,624
-0.27(-3.15%)
Oct 13, 2008
7.160
8.590
7.140
8.560
436,426
+1.64(+23.70%)
Oct 10, 2008
6.650
6.980
6.280
6.920
601,201
+0.06(+0.87%)
Oct 09, 2008
7.730
7.936
6.860
6.860
247,874
-0.70(-9.26%)
Oct 08, 2008
7.380
7.990
7.230
7.560
543,287
-0.05(-0.66%)
Oct 07, 2008
8.100
8.250
7.550
7.610
527,933
-0.46(-5.70%)
Oct 06, 2008
8.170
8.170
7.060
8.070
962,704
-0.15(-1.82%)
Oct 03, 2008
8.390
8.840
8.210
8.220
839,724
+0.01(+0.12%)
Oct 02, 2008
8.910
9.000
7.980
8.210
631,849
-0.78(-8.68%)
Oct 01, 2008
9.350
9.410
8.980
8.990
529,168
-0.42(-4.46%)
Sep 30, 2008
9.520
9.690
9.270
9.410
398,352
+0.02(+0.21%)
Sep 29, 2008
10.04
10.59
8.420
9.390
311,456
-0.96(-9.28%)
Sep 26, 2008
10.31
10.55
10.07
10.35
524,433
-0.09(-0.86%)
Sep 25, 2008
10.56
10.70
10.37
10.44
178,154
-0.12(-1.14%)
Sep 24, 2008
10.91
10.99
10.46
10.56
200,373
-0.30(-2.76%)
Sep 23, 2008
11.25
11.60
10.85
10.86
447,330
-0.29(-2.60%)
Sep 22, 2008
12.24
12.30
11.12
11.15
439,482
-0.94(-7.78%)
Sep 19, 2008
11.69
12.74
11.69
12.09
749,644
+0.96(+8.63%)
Sep 18, 2008
10.70
11.30
10.63
11.13
600,694
+0.64(+6.10%)
Sep 17, 2008
10.96
10.97
10.26
10.49
308,116
-0.43(-3.94%)
Sep 16, 2008
10.18
10.95
10.00
10.92
556,841
+0.38(+3.61%)
Sep 15, 2008
10.75
11.06
10.49
10.54
297,697
-0.44(-4.01%)
Sep 12, 2008
11.03
11.27
10.85
10.98
565,229
-0.15(-1.35%)
Sep 11, 2008
11.28
11.43
10.91
11.13
518,208
-0.38(-3.30%)
Sep 10, 2008
11.39
11.71
11.04
11.51
672,853
+0.29(+2.58%)
Sep 09, 2008
11.55
11.94
10.89
11.22
937,160
-0.33(-2.86%)
Sep 08, 2008
11.83
12.00
11.28
11.55
1,849,594
-0.16(-1.37%)
Sep 05, 2008
11.66
11.82
11.63
11.71
678,097
+0.03(+0.26%)
Sep 04, 2008
12.75
12.75
11.68
11.68
720,972
-1.20(-9.32%)
Sep 03, 2008
13.00
13.01
12.63
12.88
312,613
-0.18(-1.38%)
Sep 02, 2008
12.99
13.35
12.87
13.06
589,251
+0.40(+3.16%)
Aug 29, 2008
12.75
12.77
12.31
12.66
266,108
-0.18(-1.40%)
Aug 28, 2008
12.70
13.00
12.63
12.84
236,325
+0.14(+1.10%)
Aug 27, 2008
12.89
13.12
12.56
12.70
297,304
-0.20(-1.55%)
Aug 26, 2008
12.92
13.03
12.51
12.90
227,300
+0.03(+0.23%)
Aug 25, 2008
12.97
13.27
12.80
12.87
336,080
-0.18(-1.38%)
Aug 22, 2008
13.04
13.33
12.85
13.05
241,895
+0.18(+1.40%)
Aug 21, 2008
12.90
13.13
12.64
12.87
208,388
-0.12(-0.92%)
Aug 20, 2008
12.87
13.34
12.69
12.99
277,286
+0.17(+1.33%)
Aug 19, 2008
13.57
13.72
12.68
12.82
424,315
-0.90(-6.56%)
Aug 18, 2008
13.33
13.98
13.26
13.72
495,810
+0.39(+2.93%)
Aug 15, 2008
13.50
13.68
13.20
13.33
320,600
+0.01(+0.08%)
Aug 14, 2008
13.05
13.72
13.05
13.32
319,203
+0.10(+0.76%)
Aug 13, 2008
13.04
13.66
13.04
13.22
555,325
+0.00(+0.00%)
Aug 12, 2008
12.75
13.39
12.54
13.22
500,957
+0.49(+3.85%)
Aug 11, 2008
11.64
12.77
11.64
12.73
943,730
+1.00(+8.53%)
Aug 08, 2008
11.05
11.78
11.02
11.73
753,925
+0.72(+6.54%)
Aug 07, 2008
11.26
11.82
10.97
11.01
911,877
-0.36(-3.17%)
Aug 06, 2008
10.02
11.61
9.830
11.37
2,763,777
-0.98(-7.94%)
Aug 05, 2008
12.25
12.40
11.69
12.35
1,017,822
+0.18(+1.48%)
Aug 04, 2008
12.28
12.37
11.75
12.17
655,308
-0.24(-1.93%)
Aug 01, 2008
11.78
12.50
11.62
12.41
323,306
+0.69(+5.89%)
Jul 31, 2008
11.70
12.11
11.62
11.72
284,568
-0.19(-1.60%)
Jul 30, 2008
12.02
12.20
11.63
11.91
224,405
-0.09(-0.75%)
Jul 29, 2008
12.00
12.02
11.09
12.00
391,741
+0.90(+8.11%)
Jul 28, 2008
11.54
11.80
11.00
11.10
412,044
-0.50(-4.31%)
Jul 25, 2008
11.57
11.81
11.40
11.60
496,153
+0.22(+1.93%)
Jul 24, 2008
12.31
12.42
11.35
11.38
405,755
-0.87(-7.10%)
Jul 23, 2008
11.32
12.43
11.31
12.25
834,375
+0.90(+7.93%)
Jul 22, 2008
11.05
11.45
11.00
11.35
767,896
+0.13(+1.16%)
Jul 21, 2008
10.95
11.42
10.89
11.22
673,025
+0.32(+2.94%)
Jul 18, 2008
10.99
11.00
10.60
10.90
381,313
-0.09(-0.82%)
Jul 17, 2008
10.70
11.00
10.44
10.99
410,686
+0.33(+3.10%)
Jul 16, 2008
10.48
10.75
10.18
10.66
882,082
+0.20(+1.91%)
Jul 15, 2008
10.07
10.74
9.900
10.46
833,237
+0.24(+2.35%)
Jul 14, 2008
10.09
10.31
9.880
10.22
965,615
+0.21(+2.10%)
Jul 11, 2008
8.970
10.25
8.600
10.01
1,749,845
+0.90(+9.88%)
Jul 10, 2008
8.850
9.330
8.850
9.110
528,429
+0.27(+3.05%)
Jul 09, 2008
9.020
9.230
8.830
8.840
663,758
-0.20(-2.21%)
Jul 08, 2008
8.500
9.040
8.340
9.040
387,631
+0.55(+6.48%)
Jul 07, 2008
8.580
8.730
8.400
8.490
712,750
-0.02(-0.24%)
Jul 04, 2008
8.630
8.630
8.180
8.510
538,512
+0.00(+0.00%)
Jul 03, 2008
8.630
8.630
8.180
8.510
538,512
-0.07(-0.82%)
Jul 02, 2008
9.080
9.130
8.490
8.580
678,266
-0.49(-5.40%)
Jul 01, 2008
8.900
9.100
8.700
9.070
1,061,836
+0.04(+0.44%)
Jun 30, 2008
9.100
9.400
8.930
9.030
705,690
-0.09(-0.99%)
Jun 27, 2008
9.210
9.400
8.950
9.120
1,192,241
-0.16(-1.72%)
Jun 26, 2008
9.910
10.00
9.210
9.280
821,445
-0.59(-5.98%)
Jun 25, 2008
10.00
10.05
9.670
9.870
806,714
-0.12(-1.20%)
Jun 24, 2008
10.05
10.23
9.820
9.990
990,733
-0.15(-1.48%)
Jun 23, 2008
10.73
10.85
10.10
10.14
633,480
-0.49(-4.61%)
Jun 20, 2008
11.34
11.40
10.52
10.63
1,002,493
-0.91(-7.89%)
Jun 19, 2008
10.34
11.54
10.02
11.54
2,240,015
+1.16(+11.18%)
Jun 18, 2008
10.57
10.62
10.30
10.38
1,084,367
-0.23(-2.17%)
Jun 17, 2008
11.04
11.21
10.59
10.61
1,122,313
-0.30(-2.75%)
Jun 16, 2008
10.90
11.05
10.75
10.91
747,215
+0.00(+0.00%)
Jun 13, 2008
10.76
10.96
10.50
10.91
1,024,666
+0.12(+1.11%)
Jun 12, 2008
10.65
11.08
10.65
10.79
1,231,328
+0.14(+1.31%)
Jun 11, 2008
10.98
11.07
10.38
10.65
3,201,467
-0.38(-3.45%)
Jun 10, 2008
11.25
12.58
10.76
11.03
6,783,672
-2.28(-17.13%)
Jun 09, 2008
14.71
14.94
13.28
13.31
2,396,587
-1.13(-7.83%)
Jun 06, 2008
14.33
14.99
14.01
14.44
1,892,512
+0.01(+0.07%)
Jun 05, 2008
13.82
14.55
13.74
14.43
1,308,229
+0.59(+4.26%)
Jun 04, 2008
13.44
13.98
13.44
13.84
1,126,570
+0.59(+4.45%)
Jun 03, 2008
13.26
13.69
13.20
13.25
1,122,170
+0.01(+0.08%)
Jun 02, 2008
13.22
13.65
13.11
13.24
924,601
-0.05(-0.38%)
May 30, 2008
13.24
13.35
13.01
13.29
465,939
+0.10(+0.76%)
May 29, 2008
13.24
13.45
13.00
13.19
720,458
-0.07(-0.53%)
May 28, 2008
13.00
13.26
12.76
13.26
1,020,501
+0.28(+2.16%)
May 27, 2008
12.16
13.08
12.16
12.98
1,642,285
+0.68(+5.53%)
May 26, 2008
12.41
12.41
12.08
12.30
674,866
+0.00(+0.00%)
May 23, 2008
12.41
12.41
12.08
12.30
673,866
-0.12(-0.97%)
May 22, 2008
12.00
12.64
11.95
12.42
1,351,228
+0.42(+3.50%)
May 21, 2008
12.41
12.56
12.00
12.00
903,168
-0.45(-3.61%)
May 20, 2008
12.50
12.63
12.12
12.45
1,013,049
-0.06(-0.48%)
May 19, 2008
12.40
12.80
12.30
12.51
1,431,118
+0.11(+0.89%)
May 16, 2008
12.38
12.51
12.00
12.40
1,405,471
+0.02(+0.16%)
May 15, 2008
11.91
12.38
11.90
12.38
1,623,797
+0.45(+3.77%)
May 14, 2008
12.32
12.58
11.91
11.93
1,739,981
-0.37(-3.01%)
May 13, 2008
12.32
12.59
12.00
12.30
2,280,175
-0.08(-0.65%)
May 12, 2008
12.84
12.85
12.25
12.38
2,183,361
-0.41(-3.21%)
May 09, 2008
12.73
12.99
12.36
12.79
3,517,923
+0.44(+3.56%)
May 08, 2008
12.94
12.94
12.20
12.35
4,138,188
-0.69(-5.29%)
May 07, 2008
13.74
13.88
12.60
13.04
21,114,162
-9.86(-43.06%)
May 06, 2008
22.98
23.48
22.62
22.90
4,116,800
-0.05(-0.22%)
May 05, 2008
23.19
23.19
22.75
22.95
872,880
+0.24(+1.06%)
May 02, 2008
23.00
23.25
22.08
22.71
493,507
+0.11(+0.49%)
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.