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
Sypris Solutions
(NQ:
SYPR
)
1.980
+0.050 (+2.59%)
Streaming Delayed Price
Updated: 3:58 PM EDT, Jun 14, 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
0.6942
0.7693
0.6942
0.7599
41,855
-0.13(-14.74%)
May 28, 2009
0.8162
0.8912
0.6755
0.8912
8,692
+0.03(+3.26%)
May 27, 2009
0.8443
0.8724
0.8443
0.8631
4,069
-0.02(-2.13%)
May 26, 2009
0.8912
0.9100
0.8818
0.8818
1,969
-0.02(-2.08%)
May 22, 2009
0.8912
1.024
0.8912
0.9006
6,094
-0.01(-1.03%)
May 21, 2009
1.013
1.013
0.9100
0.9100
54,866
-0.09(-9.35%)
May 20, 2009
0.9850
1.032
0.9757
1.004
14,313
+0.05(+4.91%)
May 19, 2009
0.9475
1.041
0.9381
0.9569
9,108
-0.04(-3.77%)
May 18, 2009
1.032
1.069
0.9850
0.9944
8,589
+0.04(+3.92%)
May 15, 2009
1.032
1.032
0.9569
0.9569
14,443
-0.04(-3.77%)
May 14, 2009
0.8912
1.069
0.8912
0.9944
14,470
-0.10(-9.40%)
May 13, 2009
0.9569
1.229
0.9381
1.098
36,669
+0.13(+13.15%)
May 12, 2009
0.9850
0.9850
0.9381
0.9700
14,452
-0.03(-3.36%)
May 11, 2009
0.8443
1.407
0.8443
1.004
65,553
+0.20(+24.42%)
May 08, 2009
0.8162
0.8349
0.8067
0.8068
16,942
+0.03(+3.61%)
May 07, 2009
0.7693
0.7974
0.7662
0.7786
22,874
+0.02(+2.48%)
May 06, 2009
0.6567
0.7598
0.6567
0.7598
6,777
+0.07(+9.45%)
May 05, 2009
0.7036
0.7195
0.6755
0.6942
9,897
-0.07(-8.64%)
May 04, 2009
0.7223
0.7693
0.7036
0.7599
23,796
+0.08(+10.96%)
May 01, 2009
0.6380
0.7224
0.6380
0.6848
1,230
-0.01(-1.35%)
Apr 30, 2009
0.7693
0.7693
0.6848
0.6942
6,500
-0.04(-5.13%)
Apr 29, 2009
0.7449
0.7493
0.7037
0.7317
895
+0.11(+18.18%)
Apr 28, 2009
0.7693
0.7974
0.6004
0.6192
16,393
-0.15(-19.51%)
Apr 27, 2009
0.7411
0.8162
0.6661
0.7693
18,860
+0.07(+9.33%)
Apr 24, 2009
0.7410
0.7505
0.7036
0.7036
45,003
+0.04(+5.63%)
Apr 23, 2009
0.6848
0.6848
0.6661
0.6661
7,812
-0.04(-5.33%)
Apr 22, 2009
0.7036
0.7130
0.7036
0.7036
26,190
+0.03(+4.17%)
Apr 21, 2009
0.6102
0.7036
0.6098
0.6755
30,264
+0.08(+12.50%)
Apr 20, 2009
0.5535
0.6098
0.5535
0.6004
16,756
+0.00(+0.00%)
Apr 17, 2009
0.5160
0.6379
0.4972
0.6004
127,965
+0.13(+28.00%)
Apr 16, 2009
0.6379
0.6473
0.4691
0.4691
137,934
-0.14(-23.08%)
Apr 15, 2009
0.6473
0.6473
0.6004
0.6098
7,888
+0.00(+0.02%)
Apr 14, 2009
0.5921
0.6192
0.5910
0.6097
3,832
+0.02(+3.16%)
Apr 13, 2009
0.5946
0.6454
0.5816
0.5910
15,169
-0.00(-0.57%)
Apr 09, 2009
0.5910
0.6004
0.5816
0.5944
20,868
+0.02(+3.87%)
Apr 08, 2009
0.6558
0.6558
0.5629
0.5723
61,904
-0.01(-1.61%)
Apr 07, 2009
0.6567
0.6567
0.5770
0.5816
18,568
-0.08(-11.43%)
Apr 06, 2009
0.7496
0.7496
0.6567
0.6567
13,404
+0.00(+0.00%)
Apr 03, 2009
0.6755
0.7974
0.6567
0.6567
44,696
+0.08(+12.90%)
Apr 02, 2009
0.8725
0.8725
0.5816
0.5816
85,771
-0.29(-33.33%)
Apr 01, 2009
0.8443
0.8725
0.8256
0.8725
2,984
+0.02(+2.20%)
Mar 31, 2009
0.8537
0.9287
0.8443
0.8537
9,033
+0.08(+10.98%)
Mar 30, 2009
0.8162
0.8162
0.7224
0.7693
7,397
-0.07(-7.87%)
Mar 26, 2009
0.7599
0.8725
0.7599
0.8349
2,655
+0.07(+9.82%)
Mar 25, 2009
0.7701
0.7786
0.7599
0.7603
2,053
-0.04(-4.67%)
Mar 24, 2009
0.7974
0.8818
0.7693
0.7975
5,077
+0.02(+2.42%)
Mar 23, 2009
0.7693
0.8912
0.7599
0.7786
3,237
-0.07(-7.78%)
Mar 20, 2009
0.7599
0.8443
0.7599
0.8443
17,283
+0.08(+11.11%)
Mar 19, 2009
0.6192
0.7786
0.6473
0.7599
4,818
+0.11(+17.39%)
Mar 18, 2009
0.6192
0.6567
0.6192
0.6473
4,882
+0.05(+7.81%)
Mar 17, 2009
0.5723
0.6098
0.5629
0.6004
6,257
+0.03(+4.92%)
Mar 16, 2009
0.6848
0.7505
0.5723
0.5723
14,327
-0.04(-6.15%)
Mar 13, 2009
0.6365
0.6365
0.6098
0.6098
703
+0.00(+0.00%)
Mar 12, 2009
0.6004
0.6098
0.5629
0.6098
43,732
+0.04(+6.56%)
Mar 11, 2009
0.6285
0.6567
0.5723
0.5723
11,444
-0.04(-6.15%)
Mar 10, 2009
0.6192
0.7036
0.5816
0.6098
5,557
-0.05(-7.14%)
Mar 09, 2009
0.6192
0.6567
0.6192
0.6567
626
-0.01(-1.96%)
Mar 06, 2009
0.7974
0.8443
0.6275
0.6698
28,503
+0.01(+1.99%)
Mar 05, 2009
0.7880
0.7880
0.6568
0.6568
14,222
-0.11(-14.62%)
Mar 04, 2009
0.6567
0.7974
0.6567
0.7693
2,259
-0.03(-3.53%)
Mar 02, 2009
0.7974
0.8068
0.7974
0.7974
5,249
+0.00(+0.00%)
Feb 27, 2009
0.9287
0.9287
0.7505
0.7974
1,166
+0.07(+8.97%)
Feb 26, 2009
0.7693
0.7693
0.7317
0.7317
972
-0.04(-4.88%)
Feb 25, 2009
0.9194
0.9194
0.7693
0.7693
6,904
-0.14(-15.46%)
Feb 24, 2009
0.8068
1.051
0.7974
0.9100
6,371
+0.13(+16.87%)
Feb 23, 2009
0.9381
1.004
0.7786
0.7786
7,621
+0.03(+3.74%)
Feb 20, 2009
0.8912
0.8912
0.7224
0.7506
18,641
-0.14(-15.78%)
Feb 19, 2009
0.9944
1.060
0.8912
0.8912
15,236
-0.05(-5.00%)
Feb 18, 2009
0.9582
1.023
0.9381
0.9381
5,284
-0.08(-8.26%)
Feb 17, 2009
1.154
1.173
0.9381
1.023
5,461
-0.10(-9.17%)
Feb 13, 2009
1.060
1.126
1.032
1.126
831
+0.08(+7.14%)
Feb 12, 2009
1.051
1.060
1.051
1.051
353
-0.03(-2.61%)
Feb 11, 2009
1.098
1.126
1.041
1.079
1,893
-0.03(-2.54%)
Feb 10, 2009
1.257
1.257
1.060
1.107
1,625
-0.12(-9.92%)
Feb 09, 2009
1.248
1.248
1.126
1.229
6,395
+0.10(+9.17%)
Feb 06, 2009
0.9475
1.257
0.8912
1.126
25,657
+0.13(+13.21%)
Feb 05, 2009
0.9757
1.023
0.9476
0.9944
3,679
-0.04(-3.64%)
Feb 04, 2009
1.069
1.101
0.9381
1.032
7,453
-0.05(-4.35%)
Feb 03, 2009
1.154
1.154
1.041
1.079
3,647
-0.06(-4.96%)
Feb 02, 2009
1.173
1.220
1.126
1.135
9,966
-0.04(-3.20%)
Jan 30, 2009
1.107
1.248
1.107
1.173
5,989
+0.05(+4.16%)
Jan 29, 2009
1.116
1.220
1.116
1.126
6,171
-0.06(-4.75%)
Jan 28, 2009
1.238
1.238
1.182
1.182
5,476
-0.06(-4.54%)
Jan 27, 2009
1.229
1.266
1.229
1.238
1,296
+0.08(+6.45%)
Jan 26, 2009
1.220
1.266
1.154
1.163
3,822
+0.00(+0.01%)
Jan 23, 2009
1.266
1.266
1.116
1.163
6,809
-0.10(-8.16%)
Jan 22, 2009
1.126
1.266
1.083
1.266
18,533
+0.16(+14.41%)
Jan 21, 2009
1.041
1.182
1.041
1.107
20,364
+0.08(+7.27%)
Jan 20, 2009
1.041
1.079
1.032
1.032
9,433
-0.06(-5.17%)
Jan 16, 2009
1.070
1.135
1.070
1.088
2,025
+0.03(+2.65%)
Jan 15, 2009
1.182
1.182
0.9475
1.060
12,633
+0.06(+5.61%)
Jan 14, 2009
1.088
1.173
0.9475
1.004
62,030
-0.05(-4.46%)
Jan 13, 2009
1.088
1.123
1.029
1.051
22,964
-0.08(-6.67%)
Jan 12, 2009
1.323
1.323
0.6942
1.126
39,435
-0.24(-17.81%)
Jan 09, 2009
1.407
1.426
1.370
1.370
16,636
-0.07(-4.58%)
Jan 08, 2009
1.689
1.689
1.435
1.435
54,176
-0.25(-14.99%)
Jan 07, 2009
1.642
1.782
1.520
1.689
76,414
+0.00(+0.00%)
Jan 06, 2009
1.173
1.923
1.173
1.689
199,789
+0.60(+55.17%)
Jan 05, 2009
0.6755
1.492
0.5629
1.088
185,794
+0.41(+61.11%)
Jan 02, 2009
0.5910
0.7505
0.5910
0.6755
129,406
+0.10(+18.03%)
Dec 31, 2008
0.5816
0.6285
0.5254
0.5723
29,071
+0.05(+8.93%)
Dec 30, 2008
0.5441
0.5910
0.5160
0.5254
32,998
-0.02(-2.81%)
Dec 29, 2008
0.4691
0.5723
0.4689
0.5406
765,738
+0.07(+15.24%)
Dec 26, 2008
0.4691
0.4691
0.4409
0.4691
213,845
+0.03(+6.38%)
Dec 24, 2008
0.4690
0.4691
0.4409
0.4409
18,940
+0.01(+2.17%)
Dec 23, 2008
0.4222
0.4878
0.4222
0.4315
117,265
+0.01(+2.22%)
Dec 22, 2008
0.4222
0.4691
0.4222
0.4222
25,850
+0.00(+0.00%)
Dec 19, 2008
0.4691
0.4981
0.4222
0.4222
81,243
-0.01(-2.17%)
Dec 18, 2008
0.4691
0.5160
0.4315
0.4315
74,662
-0.03(-6.12%)
Dec 17, 2008
0.4597
0.5160
0.4222
0.4597
29,891
+0.03(+6.18%)
Dec 16, 2008
0.4691
0.4877
0.4034
0.4329
27,998
+0.00(+0.33%)
Dec 15, 2008
0.4691
0.5065
0.4222
0.4315
27,397
-0.04(-8.00%)
Dec 12, 2008
0.3659
0.5066
0.3659
0.4691
21,647
+0.08(+21.95%)
Dec 11, 2008
0.4409
0.4691
0.3377
0.3846
232,773
-0.06(-12.77%)
Dec 10, 2008
0.5629
0.5629
0.4409
0.4409
19,896
-0.08(-14.55%)
Dec 09, 2008
0.5347
0.5366
0.4691
0.5160
51,614
-0.02(-4.01%)
Dec 08, 2008
0.6098
0.6098
0.5347
0.5375
12,847
+0.00(+0.53%)
Dec 05, 2008
0.5160
0.6379
0.5160
0.5347
20,259
+0.02(+3.64%)
Dec 04, 2008
0.5910
0.5910
0.4784
0.5160
15,454
-0.02(-3.51%)
Dec 03, 2008
0.5816
0.6755
0.5347
0.5347
11,006
-0.09(-14.93%)
Dec 02, 2008
0.6848
0.7036
0.5723
0.6285
8,936
+0.02(+3.09%)
Dec 01, 2008
0.5441
0.7036
0.5066
0.6097
42,854
-0.09(-13.35%)
Nov 28, 2008
0.5160
0.7036
0.5160
0.7036
24,530
+0.13(+22.95%)
Nov 26, 2008
0.5629
0.6098
0.5629
0.5723
5,207
+0.07(+15.05%)
Nov 25, 2008
0.6285
0.6285
0.4878
0.4974
22,048
-0.04(-6.98%)
Nov 24, 2008
0.5160
0.5441
0.4784
0.5347
6,882
+0.02(+3.64%)
Nov 21, 2008
0.5160
0.5310
0.5160
0.5160
17,200
+0.00(+0.00%)
Nov 20, 2008
0.6567
0.6567
0.5160
0.5160
18,125
-0.08(-12.70%)
Nov 19, 2008
0.6473
0.6567
0.5910
0.5910
2,776
-0.06(-8.70%)
Nov 18, 2008
0.4878
0.6708
0.4878
0.6473
12,466
+0.05(+7.81%)
Nov 17, 2008
0.6098
0.6942
0.5066
0.6004
32,234
+0.09(+18.54%)
Nov 14, 2008
0.3753
0.5066
0.3753
0.5065
7,818
+0.07(+17.37%)
Nov 13, 2008
0.5441
0.5441
0.4315
0.4315
47,549
+0.00(+0.00%)
Nov 12, 2008
0.7036
0.7036
0.3753
0.4315
135,872
+0.03(+6.98%)
Nov 11, 2008
0.5535
0.5535
0.3846
0.4034
126,847
-0.13(-24.56%)
Nov 10, 2008
0.6192
0.6192
0.5160
0.5347
18,227
-0.08(-13.64%)
Nov 07, 2008
0.7036
0.7036
0.6192
0.6192
5,542
+0.00(+0.02%)
Nov 06, 2008
0.7036
0.7224
0.6098
0.6191
312,674
-0.09(-13.17%)
Nov 05, 2008
0.7505
0.7646
0.7036
0.7130
27,899
-0.05(-6.17%)
Nov 04, 2008
0.8818
0.8912
0.7130
0.7599
89,585
-0.10(-11.96%)
Nov 03, 2008
0.9359
0.9381
0.8443
0.8631
62,549
-0.01(-1.08%)
Oct 31, 2008
0.9663
0.9663
0.8725
0.8725
10,599
-0.06(-6.06%)
Oct 30, 2008
0.9194
0.9850
0.9194
0.9287
8,500
+0.01(+1.02%)
Oct 29, 2008
1.032
1.032
0.9194
0.9194
31,412
-0.03(-2.97%)
Oct 28, 2008
1.013
1.013
0.9475
0.9475
16,129
-0.02(-1.94%)
Oct 27, 2008
1.163
1.163
0.9195
0.9663
66,577
+0.03(+3.00%)
Oct 24, 2008
1.041
1.041
0.9381
0.9381
67,124
-0.08(-8.26%)
Oct 23, 2008
1.173
1.271
0.9944
1.023
70,817
-0.14(-12.10%)
Oct 22, 2008
1.220
1.220
1.150
1.163
7,994
+0.04(+3.33%)
Oct 21, 2008
1.135
1.191
1.126
1.126
16,838
-0.01(-0.83%)
Oct 20, 2008
1.107
1.407
1.107
1.135
21,378
+0.04(+3.42%)
Oct 17, 2008
1.266
1.266
1.098
1.098
66,434
-0.14(-11.37%)
Oct 16, 2008
1.276
1.313
1.163
1.238
210,620
+0.00(+0.00%)
Oct 15, 2008
1.098
1.331
1.098
1.238
26,120
+0.14(+12.83%)
Oct 14, 2008
1.445
1.445
1.023
1.098
135,001
-0.39(-26.42%)
Oct 13, 2008
1.557
1.642
1.370
1.492
10,019
+0.03(+1.92%)
Oct 10, 2008
1.576
1.679
1.426
1.463
59,377
-0.11(-7.14%)
Oct 09, 2008
1.745
1.754
1.548
1.576
29,236
-0.14(-8.20%)
Oct 08, 2008
1.585
1.736
1.576
1.717
88,259
+0.13(+8.28%)
Oct 07, 2008
1.539
1.736
1.539
1.585
35,815
+0.00(+0.00%)
Oct 06, 2008
1.749
1.749
1.494
1.585
29,068
-0.10(-6.11%)
Oct 03, 2008
1.773
1.792
1.689
1.689
38,670
-0.04(-2.17%)
Oct 02, 2008
1.510
1.782
1.454
1.726
122,023
+0.15(+9.52%)
Oct 01, 2008
1.726
1.782
1.576
1.576
32,207
+0.07(+4.35%)
Sep 30, 2008
1.660
1.736
1.463
1.510
66,386
-0.15(-9.04%)
Sep 29, 2008
1.651
1.711
1.651
1.660
3,520
-0.12(-6.84%)
Sep 26, 2008
1.679
1.782
1.548
1.782
54,054
+0.00(+0.00%)
Sep 25, 2008
1.754
1.933
1.754
1.782
9,078
-0.02(-1.04%)
Sep 24, 2008
1.848
1.848
1.745
1.801
13,562
-0.11(-5.73%)
Sep 23, 2008
1.970
1.970
1.820
1.911
10,571
-0.06(-3.01%)
Sep 22, 2008
1.893
1.970
1.892
1.970
1,541
-0.01(-0.47%)
Sep 19, 2008
1.923
2.308
1.923
1.979
13,419
+0.18(+9.90%)
Sep 18, 2008
1.754
2.336
1.754
1.801
11,069
+0.01(+0.52%)
Sep 17, 2008
1.726
2.008
1.707
1.792
33,857
-0.08(-4.50%)
Sep 16, 2008
1.970
2.026
1.857
1.876
77,560
-0.09(-4.76%)
Sep 15, 2008
2.111
2.111
1.970
1.970
15,150
-0.10(-4.98%)
Sep 12, 2008
2.045
2.111
2.036
2.073
80,478
+0.04(+1.84%)
Sep 11, 2008
2.167
2.233
1.998
2.036
18,709
-0.08(-3.98%)
Sep 10, 2008
2.373
2.373
2.111
2.120
78,757
-0.26(-11.02%)
Sep 09, 2008
2.298
2.430
2.186
2.383
17,654
+0.13(+5.83%)
Sep 08, 2008
2.158
2.317
2.158
2.252
37,484
+0.09(+4.35%)
Sep 05, 2008
2.101
2.223
2.101
2.158
13,984
-0.02(-0.86%)
Sep 04, 2008
2.139
2.261
2.130
2.176
35,522
+0.08(+4.04%)
Sep 03, 2008
2.139
2.148
2.055
2.092
28,049
-0.05(-2.19%)
Sep 02, 2008
2.139
2.214
2.130
2.139
6,701
+0.03(+1.33%)
Aug 29, 2008
2.205
2.233
2.111
2.111
12,497
+0.01(+0.45%)
Aug 28, 2008
2.223
2.270
2.064
2.101
52,063
-0.15(-6.67%)
Aug 27, 2008
2.308
2.308
2.214
2.252
48,648
-0.09(-4.00%)
Aug 26, 2008
2.402
2.439
2.336
2.345
51,501
-0.01(-0.40%)
Aug 25, 2008
2.498
2.498
2.327
2.355
25,289
-0.07(-2.71%)
Aug 22, 2008
2.402
2.533
2.373
2.420
21,705
-0.01(-0.39%)
Aug 21, 2008
2.449
2.524
2.420
2.430
23,509
-0.02(-0.77%)
Aug 20, 2008
2.533
2.805
2.439
2.449
49,988
+0.00(+0.00%)
Aug 19, 2008
2.477
2.514
2.420
2.449
83,076
-0.06(-2.25%)
Aug 18, 2008
2.702
2.777
2.373
2.505
85,640
-0.16(-5.99%)
Aug 15, 2008
2.786
2.805
2.646
2.664
114,497
-0.17(-5.96%)
Aug 14, 2008
2.758
2.871
2.758
2.833
48,579
+0.03(+1.00%)
Aug 13, 2008
2.805
2.889
2.805
2.805
48,288
-0.01(-0.33%)
Aug 12, 2008
2.880
2.965
2.814
2.814
18,558
-0.07(-2.28%)
Aug 11, 2008
2.880
3.040
2.824
2.880
105,738
+0.05(+1.66%)
Aug 08, 2008
2.721
2.852
2.721
2.833
277,761
+0.02(+0.67%)
Aug 07, 2008
2.936
2.974
2.767
2.814
20,878
-0.08(-2.91%)
Aug 06, 2008
3.096
3.264
2.833
2.899
98,753
-0.15(-4.92%)
Aug 05, 2008
3.162
3.162
2.899
3.049
105,476
-0.03(-0.91%)
Aug 04, 2008
3.293
3.415
2.983
3.077
52,625
-0.31(-9.14%)
Aug 01, 2008
3.359
3.452
3.330
3.387
14,501
-0.04(-1.10%)
Jul 31, 2008
3.443
3.490
3.387
3.424
14,069
-0.02(-0.54%)
Jul 30, 2008
3.584
3.631
3.434
3.443
34,081
-0.41(-10.71%)
Jul 29, 2008
3.856
3.931
3.743
3.856
4,263
+0.08(+2.24%)
Jul 28, 2008
3.659
3.828
3.631
3.771
19,608
-0.08(-1.95%)
Jul 25, 2008
3.631
3.884
3.621
3.846
9,870
+0.23(+6.22%)
Jul 24, 2008
3.912
3.931
3.612
3.621
56,428
-0.43(-10.65%)
Jul 23, 2008
4.053
4.165
3.903
4.053
10,516
-0.01(-0.23%)
Jul 22, 2008
3.996
4.062
3.959
4.062
4,266
-0.01(-0.23%)
Jul 21, 2008
3.884
4.147
3.809
4.071
10,384
+0.13(+3.33%)
Jul 18, 2008
4.034
4.147
3.912
3.940
5,201
-0.05(-1.18%)
Jul 17, 2008
4.278
4.315
3.978
3.987
54,354
-0.15(-3.63%)
Jul 16, 2008
4.259
4.278
4.137
4.137
69,907
-0.18(-4.13%)
Jul 15, 2008
4.231
4.325
4.231
4.315
15,566
+0.04(+0.88%)
Jul 14, 2008
4.269
4.315
4.062
4.278
9,745
+0.05(+1.22%)
Jul 11, 2008
4.269
4.278
3.996
4.226
51,195
-0.02(-0.55%)
Jul 10, 2008
4.334
4.334
4.147
4.250
93,290
+0.03(+0.67%)
Jul 09, 2008
4.118
4.297
4.118
4.222
13,602
+0.07(+1.58%)
Jul 08, 2008
4.118
4.156
4.109
4.156
34,884
+0.10(+2.55%)
Jul 07, 2008
4.015
4.090
3.903
4.053
13,442
+0.11(+2.86%)
Jul 04, 2008
3.903
3.940
3.884
3.940
119,524
+0.00(+0.00%)
Jul 03, 2008
3.903
3.940
3.884
3.940
119,524
+0.03(+0.72%)
Jul 02, 2008
3.959
3.959
3.903
3.912
19,732
-0.08(-2.11%)
Jul 01, 2008
3.856
4.128
3.781
3.996
160,118
+0.06(+1.43%)
Jun 30, 2008
3.940
3.959
3.762
3.940
267,725
+0.09(+2.44%)
Jun 27, 2008
3.818
3.996
3.771
3.846
11,105
+0.08(+1.99%)
Jun 26, 2008
3.903
3.912
3.771
3.771
16,743
-0.19(-4.74%)
Jun 25, 2008
3.931
4.025
3.753
3.959
18,774
+0.07(+1.69%)
Jun 24, 2008
4.118
4.118
3.865
3.893
7,400
-0.14(-3.49%)
Jun 23, 2008
3.978
4.071
3.912
4.034
5,542
+0.01(+0.23%)
Jun 20, 2008
3.865
4.043
3.790
4.025
21,332
+0.15(+3.87%)
Jun 19, 2008
4.034
4.128
3.865
3.874
2,771
-0.23(-5.49%)
Jun 18, 2008
3.724
4.137
3.724
4.100
6,127
+0.04(+0.92%)
Jun 17, 2008
4.081
4.100
4.034
4.062
9,849
+0.01(+0.23%)
Jun 16, 2008
3.996
4.081
3.996
4.053
10,032
+0.02(+0.47%)
Jun 13, 2008
4.090
4.100
3.846
4.034
17,961
-0.05(-1.15%)
Jun 12, 2008
4.081
4.109
3.987
4.081
14,015
-0.07(-1.58%)
Jun 11, 2008
4.034
4.156
4.025
4.147
4,282
-0.01(-0.23%)
Jun 10, 2008
4.071
4.156
3.968
4.156
63,649
+0.14(+3.50%)
Jun 09, 2008
4.297
4.512
3.912
4.015
11,594
-0.23(-5.52%)
Jun 06, 2008
4.306
4.578
3.865
4.250
29,540
-0.02(-0.44%)
Jun 05, 2008
3.973
4.409
3.940
4.269
24,417
+0.23(+5.57%)
Jun 04, 2008
4.334
4.334
3.940
4.043
36,354
-0.16(-3.79%)
Jun 03, 2008
4.250
4.428
4.118
4.203
15,813
-0.04(-0.88%)
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.