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
Westlake Corp
(NY:
WLK
)
158.96
+0.40 (+0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
May 29, 2009
8.180
8.288
8.115
8.220
483,880
+0.08(+1.04%)
May 28, 2009
8.155
8.260
7.902
8.135
404,876
+0.00(+0.05%)
May 27, 2009
8.220
8.344
8.113
8.131
560,016
-0.12(-1.41%)
May 26, 2009
8.175
8.308
8.075
8.248
633,661
+0.08(+1.03%)
May 22, 2009
8.143
8.348
8.095
8.163
353,058
+0.00(+0.05%)
May 21, 2009
8.360
8.360
8.055
8.159
356,250
-0.40(-4.65%)
May 20, 2009
8.598
8.907
8.505
8.557
591,918
-0.01(-0.14%)
May 19, 2009
8.549
8.730
8.477
8.569
304,827
+0.00(+0.05%)
May 18, 2009
8.099
8.569
7.766
8.565
512,215
+0.49(+6.13%)
May 15, 2009
8.059
8.320
7.991
8.071
514,706
-0.01(-0.15%)
May 14, 2009
8.083
8.175
7.882
8.083
825,823
+0.06(+0.70%)
May 13, 2009
8.232
8.304
7.979
8.027
981,669
-0.38(-4.54%)
May 12, 2009
8.457
8.501
8.300
8.409
612,449
+0.03(+0.38%)
May 11, 2009
8.135
8.537
8.083
8.376
608,453
+0.11(+1.36%)
May 08, 2009
8.244
8.264
8.095
8.264
757,380
+0.22(+2.75%)
May 07, 2009
8.280
8.304
8.019
8.043
675,226
-0.02(-0.20%)
May 06, 2009
8.260
8.292
7.822
8.059
768,524
+0.02(+0.25%)
May 05, 2009
8.111
8.622
7.850
8.039
1,775,567
+0.18(+2.30%)
May 04, 2009
7.569
7.882
7.492
7.858
807,661
+0.39(+5.16%)
May 01, 2009
7.476
7.589
7.348
7.472
866,859
-0.04(-0.59%)
Apr 30, 2009
7.569
7.910
7.468
7.516
579,800
+0.08(+1.08%)
Apr 29, 2009
6.897
7.480
6.829
7.436
653,514
+0.63(+9.27%)
Apr 28, 2009
6.833
7.034
6.757
6.805
614,292
-0.10(-1.40%)
Apr 27, 2009
7.219
7.231
6.837
6.901
564,549
-0.44(-5.97%)
Apr 24, 2009
6.938
7.432
6.831
7.339
671,281
+0.51(+7.54%)
Apr 23, 2009
6.712
6.970
6.692
6.825
621,871
+0.12(+1.86%)
Apr 22, 2009
6.640
6.966
6.628
6.700
461,671
-0.02(-0.22%)
Apr 21, 2009
6.632
6.793
6.463
6.715
671,920
+0.01(+0.10%)
Apr 20, 2009
7.134
7.223
6.708
6.708
428,681
-0.54(-7.48%)
Apr 17, 2009
7.006
7.323
6.929
7.251
478,310
+0.27(+3.86%)
Apr 16, 2009
6.793
7.078
6.668
6.982
939,387
+0.24(+3.58%)
Apr 15, 2009
6.704
6.869
6.684
6.741
599,842
-0.04(-0.53%)
Apr 14, 2009
6.809
6.994
6.712
6.777
598,051
-0.16(-2.32%)
Apr 13, 2009
7.058
7.126
6.909
6.938
520,896
-0.28(-3.90%)
Apr 09, 2009
6.833
7.235
6.765
7.219
501,062
+0.56(+8.39%)
Apr 08, 2009
6.507
6.708
6.507
6.660
315,995
+0.16(+2.47%)
Apr 07, 2009
6.664
6.708
6.467
6.499
336,018
-0.29(-4.32%)
Apr 06, 2009
6.805
6.873
6.656
6.793
597,103
-0.09(-1.34%)
Apr 03, 2009
6.596
6.897
6.524
6.885
794,107
+0.29(+4.39%)
Apr 02, 2009
6.226
6.664
6.226
6.596
978,492
+0.55(+9.11%)
Apr 01, 2009
5.768
6.089
5.708
6.045
443,992
+0.16(+2.80%)
Mar 31, 2009
5.973
6.041
5.784
5.880
475,986
+0.01(+0.14%)
Mar 30, 2009
5.808
5.985
5.700
5.872
924,019
-0.67(-10.26%)
Mar 26, 2009
6.532
6.592
6.351
6.544
764,172
+0.08(+1.18%)
Mar 25, 2009
6.081
6.612
6.009
6.467
860,873
+0.43(+7.12%)
Mar 24, 2009
5.973
6.246
5.929
6.037
687,883
-0.02(-0.33%)
Mar 23, 2009
5.768
6.065
5.768
6.057
763,068
+0.52(+9.44%)
Mar 20, 2009
5.631
5.687
5.482
5.535
878,413
-0.06(-1.08%)
Mar 19, 2009
5.671
5.784
5.507
5.595
600,178
-0.01(-0.14%)
Mar 18, 2009
5.511
5.663
5.378
5.603
831,279
+0.05(+0.94%)
Mar 17, 2009
5.221
5.555
5.221
5.551
513,693
+0.30(+5.74%)
Mar 16, 2009
5.233
5.402
5.169
5.249
804,168
+0.08(+1.63%)
Mar 13, 2009
4.888
5.201
4.888
5.165
0
+0.32(+6.64%)
Mar 12, 2009
4.763
4.892
4.558
4.843
937,026
+0.04(+0.84%)
Mar 11, 2009
4.707
4.883
4.618
4.803
523,319
+0.15(+3.20%)
Mar 10, 2009
4.341
4.687
4.285
4.654
752,419
+0.47(+11.35%)
Mar 09, 2009
4.253
4.361
4.140
4.180
833,070
-0.14(-3.17%)
Mar 06, 2009
4.301
4.449
4.216
4.317
0
-0.08(-1.74%)
Mar 05, 2009
4.711
4.751
4.200
4.393
538,747
-0.50(-10.19%)
Mar 04, 2009
4.859
5.036
4.763
4.892
811,448
+0.16(+3.40%)
Mar 02, 2009
4.912
5.008
4.707
4.731
474,314
-0.29(-5.76%)
Feb 27, 2009
5.109
5.261
5.008
5.020
0
-0.19(-3.70%)
Feb 26, 2009
5.398
5.507
5.189
5.213
397,189
-0.14(-2.63%)
Feb 25, 2009
5.434
5.543
5.237
5.354
573,610
-0.15(-2.77%)
Feb 24, 2009
5.462
5.591
5.298
5.507
663,680
+0.11(+2.09%)
Feb 23, 2009
5.623
5.732
5.390
5.394
851,894
-0.24(-4.21%)
Feb 20, 2009
5.567
5.784
5.559
5.631
751,573
-0.02(-0.43%)
Feb 19, 2009
5.764
5.764
5.615
5.655
838,004
-0.07(-1.26%)
Feb 18, 2009
5.478
6.218
5.358
5.728
1,492,051
+0.22(+4.01%)
Feb 17, 2009
5.515
5.615
5.418
5.507
812,269
-0.16(-2.91%)
Feb 13, 2009
5.663
5.824
5.617
5.671
313,396
+0.00(+0.00%)
Feb 12, 2009
5.555
5.708
5.446
5.671
354,717
+0.03(+0.57%)
Feb 11, 2009
5.623
5.788
5.563
5.639
357,394
+0.04(+0.65%)
Feb 10, 2009
5.864
5.949
5.551
5.603
532,104
-0.32(-5.43%)
Feb 09, 2009
5.876
6.085
5.816
5.925
258,490
+0.04(+0.75%)
Feb 06, 2009
5.724
5.911
5.724
5.880
460,419
+0.17(+2.96%)
Feb 05, 2009
5.495
5.860
5.454
5.712
455,244
+0.15(+2.67%)
Feb 04, 2009
5.326
5.643
5.314
5.563
764,130
+0.25(+4.77%)
Feb 03, 2009
5.418
5.418
5.209
5.310
797,249
-0.08(-1.56%)
Feb 02, 2009
5.454
5.527
5.286
5.394
937,772
-0.10(-1.83%)
Jan 30, 2009
5.917
5.945
5.430
5.495
0
-0.40(-6.75%)
Jan 29, 2009
5.945
6.077
5.884
5.892
690,154
-0.14(-2.40%)
Jan 28, 2009
5.888
6.101
5.840
6.037
657,157
+0.29(+5.03%)
Jan 27, 2009
5.631
5.864
5.619
5.748
592,130
+0.12(+2.14%)
Jan 26, 2009
5.474
5.836
5.474
5.627
627,538
+0.12(+2.19%)
Jan 23, 2009
5.298
5.679
5.261
5.507
670,213
+0.02(+0.44%)
Jan 22, 2009
5.708
5.740
5.282
5.482
1,013,606
-0.34(-5.87%)
Jan 21, 2009
5.507
5.840
5.362
5.824
653,609
+0.32(+5.84%)
Jan 20, 2009
6.025
6.025
5.430
5.503
761,311
-0.56(-9.28%)
Jan 16, 2009
6.025
6.087
5.800
6.065
651,726
+0.11(+1.82%)
Jan 15, 2009
5.876
6.021
5.535
5.957
571,134
+0.07(+1.16%)
Jan 14, 2009
6.041
6.162
5.740
5.888
688,838
-0.26(-4.19%)
Jan 13, 2009
5.896
6.205
5.880
6.146
292,701
+0.20(+3.38%)
Jan 12, 2009
6.013
6.085
5.884
5.945
319,735
-0.09(-1.53%)
Jan 09, 2009
6.519
6.519
6.025
6.037
611,135
-0.45(-6.94%)
Jan 08, 2009
6.327
6.528
6.158
6.487
486,478
+0.12(+1.89%)
Jan 07, 2009
6.524
6.576
6.302
6.367
439,971
-0.32(-4.81%)
Jan 06, 2009
6.749
6.831
6.536
6.688
606,259
+0.03(+0.42%)
Jan 05, 2009
6.684
6.793
6.451
6.660
537,978
-0.04(-0.66%)
Jan 02, 2009
6.556
6.769
6.483
6.704
0
+0.16(+2.39%)
Jan 01, 2009
6.375
6.640
6.126
6.548
0
+0.00(+0.00%)
Dec 31, 2008
6.375
6.640
6.126
6.548
556,655
+0.16(+2.52%)
Dec 30, 2008
6.049
6.423
5.870
6.387
739,671
+0.44(+7.44%)
Dec 29, 2008
6.194
6.218
5.892
5.945
779,411
-0.29(-4.58%)
Dec 26, 2008
6.130
6.290
6.065
6.230
180,354
+0.14(+2.31%)
Dec 24, 2008
6.041
6.186
5.953
6.089
192,012
+0.14(+2.36%)
Dec 23, 2008
6.122
6.182
5.856
5.949
412,116
-0.12(-1.99%)
Dec 22, 2008
6.270
6.274
5.836
6.069
703,270
-0.18(-2.83%)
Dec 19, 2008
6.471
6.572
6.194
6.246
819,775
-0.19(-2.94%)
Dec 18, 2008
6.640
6.700
6.379
6.435
786,051
-0.17(-2.56%)
Dec 17, 2008
6.419
6.777
6.415
6.604
628,531
+0.17(+2.62%)
Dec 16, 2008
6.077
6.471
6.077
6.435
642,824
+0.39(+6.52%)
Dec 15, 2008
6.130
6.290
5.874
6.041
588,313
-0.09(-1.44%)
Dec 12, 2008
5.728
6.170
5.627
6.130
1,022,824
+0.28(+4.74%)
Dec 11, 2008
6.081
6.258
5.748
5.852
886,760
-0.26(-4.27%)
Dec 10, 2008
6.093
6.182
5.949
6.114
1,111,765
+0.02(+0.33%)
Dec 09, 2008
6.367
6.560
5.985
6.093
948,301
-0.41(-6.30%)
Dec 08, 2008
6.676
6.676
6.190
6.503
1,201,696
+0.18(+2.86%)
Dec 05, 2008
6.029
6.351
5.776
6.323
802,561
+0.22(+3.55%)
Dec 04, 2008
6.186
6.576
5.901
6.106
728,702
-0.16(-2.63%)
Dec 03, 2008
6.097
6.668
5.969
6.270
907,287
+0.13(+2.09%)
Dec 02, 2008
6.596
6.708
5.909
6.142
1,083,017
-0.35(-5.45%)
Dec 01, 2008
6.632
6.745
6.294
6.495
788,113
-0.29(-4.27%)
Nov 28, 2008
6.753
6.869
6.688
6.785
417,804
-0.05(-0.71%)
Nov 26, 2008
6.427
7.026
6.290
6.833
667,798
+0.22(+3.28%)
Nov 25, 2008
6.110
6.628
6.037
6.616
983,132
+0.62(+10.40%)
Nov 24, 2008
5.394
6.029
5.302
5.993
892,275
+0.62(+11.52%)
Nov 21, 2008
5.149
5.511
4.663
5.374
757,743
+0.37(+7.39%)
Nov 20, 2008
5.474
5.595
4.940
5.004
953,737
-0.43(-7.98%)
Nov 19, 2008
6.053
6.202
5.382
5.438
466,450
-0.65(-10.69%)
Nov 18, 2008
5.973
6.190
5.832
6.089
752,917
+0.13(+2.16%)
Nov 17, 2008
5.800
6.230
5.671
5.961
639,657
+0.12(+2.06%)
Nov 14, 2008
6.206
6.403
5.836
5.840
612,618
-0.45(-7.10%)
Nov 13, 2008
5.925
6.294
5.422
6.286
926,367
+0.41(+6.90%)
Nov 12, 2008
6.343
6.471
5.868
5.880
766,078
-0.55(-8.56%)
Nov 11, 2008
6.226
6.552
6.009
6.431
1,134,042
+0.10(+1.59%)
Nov 10, 2008
6.415
6.552
6.242
6.331
591,824
+0.09(+1.42%)
Nov 07, 2008
5.752
6.363
5.655
6.242
1,259,664
+0.54(+9.52%)
Nov 06, 2008
6.294
6.487
5.655
5.700
1,575,125
-1.25(-17.94%)
Nov 05, 2008
7.167
7.388
6.881
6.946
842,564
-0.29(-4.00%)
Nov 04, 2008
7.388
7.452
7.066
7.235
845,808
+0.02(+0.22%)
Nov 03, 2008
7.295
7.420
7.054
7.219
676,035
-0.11(-1.48%)
Oct 31, 2008
6.801
7.448
6.773
7.327
1,141,416
+0.47(+6.86%)
Oct 30, 2008
6.688
6.925
6.592
6.857
746,672
+0.20(+2.96%)
Oct 29, 2008
6.435
6.897
6.379
6.660
1,016,587
+0.26(+4.08%)
Oct 28, 2008
5.945
6.411
5.635
6.399
937,697
+0.58(+9.94%)
Oct 27, 2008
6.194
6.491
5.820
5.820
548,153
-0.51(-8.12%)
Oct 24, 2008
5.945
6.528
5.868
6.335
665,489
-0.23(-3.55%)
Oct 23, 2008
6.729
7.038
6.101
6.568
738,032
-0.20(-2.91%)
Oct 22, 2008
6.897
6.905
6.536
6.765
1,125,819
-0.16(-2.38%)
Oct 21, 2008
7.098
7.147
6.885
6.929
1,058,051
-0.31(-4.22%)
Oct 20, 2008
7.106
7.343
6.946
7.235
1,090,510
+0.19(+2.74%)
Oct 17, 2008
7.126
7.408
6.946
7.042
873,375
-0.31(-4.21%)
Oct 16, 2008
6.966
7.404
6.628
7.352
1,129,205
+0.35(+5.05%)
Oct 15, 2008
7.621
7.778
6.954
6.998
577,220
-0.80(-10.26%)
Oct 14, 2008
8.212
8.376
7.536
7.798
1,006,371
-0.26(-3.19%)
Oct 13, 2008
7.287
8.055
7.235
8.055
710,416
+1.16(+16.85%)
Oct 10, 2008
6.753
7.552
6.447
6.893
2,064,927
-0.20(-2.83%)
Oct 09, 2008
7.496
7.733
7.094
7.094
1,426,561
-0.39(-5.16%)
Oct 08, 2008
7.235
7.914
7.034
7.480
945,552
+0.10(+1.36%)
Oct 07, 2008
8.067
8.143
7.348
7.380
853,230
-0.56(-7.09%)
Oct 06, 2008
7.942
8.003
7.147
7.942
1,155,764
-0.22(-2.71%)
Oct 03, 2008
8.481
8.899
8.143
8.163
1,322,049
-0.27(-3.24%)
Oct 02, 2008
8.618
8.843
8.308
8.437
1,404,523
-0.34(-3.89%)
Oct 01, 2008
8.360
8.927
8.200
8.778
1,346,953
+0.33(+3.85%)
Sep 30, 2008
8.047
8.541
7.870
8.453
1,670,950
+0.63(+8.07%)
Sep 29, 2008
8.537
8.537
7.456
7.822
972,463
-0.92(-10.49%)
Sep 26, 2008
8.646
8.931
8.276
8.738
0
-0.08(-0.87%)
Sep 25, 2008
8.481
9.104
8.441
8.815
2,333,951
+0.33(+3.93%)
Sep 24, 2008
8.722
8.722
8.348
8.481
1,342,440
-0.10(-1.17%)
Sep 23, 2008
8.714
8.911
8.529
8.581
1,222,577
-0.12(-1.43%)
Sep 22, 2008
8.638
8.742
8.421
8.706
2,189,943
+0.01(+0.14%)
Sep 19, 2008
8.340
8.927
8.340
8.694
0
+0.69(+8.58%)
Sep 18, 2008
7.508
8.175
7.159
8.007
1,661,297
+0.61(+8.20%)
Sep 17, 2008
7.737
7.790
7.134
7.400
1,195,740
-0.64(-7.90%)
Sep 16, 2008
7.295
8.216
7.295
8.035
1,464,577
+0.52(+6.90%)
Sep 15, 2008
7.697
7.757
7.271
7.516
1,023,264
-0.49(-6.12%)
Sep 12, 2008
7.918
8.107
7.653
8.007
1,185,920
+0.02(+0.30%)
Sep 11, 2008
7.436
7.987
7.376
7.983
1,079,384
+0.36(+4.75%)
Sep 10, 2008
7.589
7.782
7.524
7.621
783,123
+0.16(+2.16%)
Sep 09, 2008
7.544
7.838
7.034
7.460
1,470,334
-0.14(-1.80%)
Sep 08, 2008
7.597
7.625
7.476
7.597
822,541
+0.25(+3.45%)
Sep 05, 2008
7.311
7.380
7.094
7.343
0
-0.01(-0.11%)
Sep 04, 2008
7.621
7.633
7.295
7.352
863,092
-0.36(-4.64%)
Sep 03, 2008
7.561
7.790
7.544
7.709
1,446,592
+0.09(+1.16%)
Sep 02, 2008
7.753
7.753
7.492
7.621
1,001,781
-0.01(-0.11%)
Aug 29, 2008
7.725
7.782
7.573
7.629
551,987
-0.10(-1.30%)
Aug 28, 2008
7.697
7.753
7.613
7.729
1,186,679
+0.09(+1.16%)
Aug 27, 2008
7.593
7.753
7.532
7.641
832,533
+0.02(+0.26%)
Aug 26, 2008
7.649
7.802
7.444
7.621
767,217
-0.05(-0.68%)
Aug 25, 2008
7.798
7.798
7.577
7.673
589,779
-0.17(-2.15%)
Aug 22, 2008
7.810
7.878
7.721
7.842
773,858
+0.07(+0.93%)
Aug 21, 2008
7.930
7.954
7.733
7.770
965,007
-0.19(-2.42%)
Aug 20, 2008
7.979
8.099
7.838
7.962
643,625
-0.04(-0.55%)
Aug 19, 2008
8.151
8.155
7.918
8.007
870,755
-0.15(-1.82%)
Aug 18, 2008
7.918
8.391
7.677
8.155
1,317,277
-0.12(-1.46%)
Aug 15, 2008
8.445
8.618
8.123
8.276
0
-0.12(-1.48%)
Aug 14, 2008
8.123
8.499
8.039
8.401
1,064,183
+0.26(+3.21%)
Aug 13, 2008
8.288
8.409
8.015
8.139
1,371,534
-0.07(-0.88%)
Aug 12, 2008
8.151
8.437
8.031
8.212
1,829,774
+0.08(+0.94%)
Aug 11, 2008
8.035
8.159
7.898
8.135
1,685,679
+0.08(+1.05%)
Aug 08, 2008
7.826
8.280
7.824
8.051
875,793
+0.14(+1.78%)
Aug 07, 2008
7.653
8.095
7.552
7.910
1,098,250
+0.21(+2.77%)
Aug 06, 2008
7.717
7.814
7.476
7.697
1,291,117
+0.03(+0.42%)
Aug 05, 2008
7.862
8.171
7.323
7.665
3,000,254
+0.92(+13.65%)
Aug 04, 2008
6.877
6.897
6.395
6.745
866,530
-0.19(-2.72%)
Aug 01, 2008
6.994
7.199
6.817
6.934
853,824
-0.10(-1.48%)
Jul 31, 2008
6.704
7.187
6.552
7.038
694,505
+0.25(+3.67%)
Jul 30, 2008
6.600
6.813
6.600
6.789
734,083
+0.24(+3.62%)
Jul 29, 2008
6.552
6.556
6.411
6.552
835,088
+0.12(+1.81%)
Jul 28, 2008
6.672
6.797
6.407
6.435
670,885
-0.30(-4.42%)
Jul 25, 2008
6.660
6.893
6.644
6.733
633,044
+0.08(+1.21%)
Jul 24, 2008
6.929
6.954
6.540
6.652
812,508
-0.23(-3.39%)
Jul 23, 2008
6.761
6.978
6.720
6.885
1,312,214
+0.09(+1.30%)
Jul 22, 2008
5.973
6.873
5.973
6.797
1,326,694
+0.77(+12.73%)
Jul 21, 2008
5.973
6.134
5.941
6.029
597,335
+0.08(+1.35%)
Jul 18, 2008
5.937
6.053
5.744
5.949
692,985
+0.01(+0.14%)
Jul 17, 2008
5.531
5.981
5.531
5.941
835,854
+0.45(+8.12%)
Jul 16, 2008
5.366
5.603
5.253
5.495
1,012,763
+0.17(+3.17%)
Jul 15, 2008
5.310
5.503
5.113
5.326
1,529,751
-0.01(-0.15%)
Jul 14, 2008
5.708
5.708
5.273
5.334
1,029,499
-0.32(-5.62%)
Jul 11, 2008
5.410
5.728
5.330
5.651
825,514
+0.17(+3.15%)
Jul 10, 2008
5.446
5.663
5.406
5.478
636,211
+0.09(+1.64%)
Jul 09, 2008
5.454
5.603
5.390
5.390
639,537
-0.08(-1.40%)
Jul 08, 2008
5.318
5.487
5.137
5.466
696,879
+0.16(+3.03%)
Jul 07, 2008
5.454
5.551
5.205
5.306
833,150
-0.12(-2.15%)
Jul 04, 2008
5.394
5.470
5.197
5.422
800,608
+0.00(+0.00%)
Jul 03, 2008
5.394
5.470
5.197
5.422
800,608
+0.01(+0.15%)
Jul 02, 2008
5.816
5.876
5.290
5.414
1,115,703
-0.41(-7.04%)
Jul 01, 2008
5.884
5.913
5.635
5.824
889,432
-0.15(-2.49%)
Jun 30, 2008
6.150
6.186
5.969
5.973
1,030,845
-0.21(-3.38%)
Jun 27, 2008
6.186
6.387
6.057
6.182
4,116,856
-0.01(-0.13%)
Jun 26, 2008
6.616
6.620
6.158
6.190
1,012,591
-0.53(-7.84%)
Jun 25, 2008
6.632
6.917
6.592
6.716
516,340
+0.08(+1.15%)
Jun 24, 2008
6.729
6.909
6.608
6.640
1,041,232
-0.14(-2.07%)
Jun 23, 2008
6.865
6.889
6.688
6.781
507,456
+0.00(+0.00%)
Jun 20, 2008
6.809
7.010
6.781
6.781
794,699
-0.06(-0.94%)
Jun 19, 2008
6.761
6.849
6.712
6.845
513,201
+0.10(+1.55%)
Jun 18, 2008
6.745
6.821
6.733
6.741
588,042
-0.08(-1.12%)
Jun 17, 2008
6.901
6.901
6.789
6.817
886,441
+0.01(+0.18%)
Jun 16, 2008
6.503
6.833
6.499
6.805
1,080,855
-0.12(-1.68%)
Jun 13, 2008
6.781
6.938
6.704
6.921
882,846
+0.16(+2.38%)
Jun 12, 2008
6.777
6.821
6.720
6.761
552,756
+0.05(+0.78%)
Jun 11, 2008
6.753
6.797
6.656
6.708
698,401
-0.04(-0.54%)
Jun 10, 2008
6.700
6.761
6.648
6.745
528,230
-0.07(-1.00%)
Jun 09, 2008
6.974
6.974
6.692
6.813
739,970
-0.07(-0.99%)
Jun 06, 2008
7.022
7.042
6.825
6.881
1,003,587
-0.25(-3.44%)
Jun 05, 2008
6.942
7.126
6.817
7.126
531,964
+0.17(+2.49%)
Jun 04, 2008
6.913
6.998
6.857
6.954
746,495
+0.05(+0.76%)
Jun 03, 2008
6.942
6.978
6.797
6.901
550,517
-0.08(-1.15%)
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.