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
Synnex Corp
(NY:
SNX
)
130.25
+1.65 (+1.28%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2008
11.67
11.80
11.33
11.34
1,167,137
-0.22(-1.92%)
Jun 27, 2008
11.35
11.74
11.23
11.56
2,628,888
-0.10(-0.81%)
Jun 26, 2008
11.27
11.84
11.27
11.66
1,494,672
+0.11(+0.94%)
Jun 25, 2008
11.41
11.60
11.41
11.55
765,547
+0.05(+0.39%)
Jun 24, 2008
11.61
11.63
11.36
11.50
817,940
-0.24(-2.04%)
Jun 23, 2008
12.17
12.20
11.73
11.74
679,401
-0.30(-2.51%)
Jun 20, 2008
12.14
12.18
11.84
12.05
598,230
-0.19(-1.55%)
Jun 19, 2008
11.96
12.27
11.95
12.24
1,101,889
+0.33(+2.77%)
Jun 18, 2008
12.06
12.14
11.86
11.91
538,675
-0.16(-1.35%)
Jun 17, 2008
12.25
12.33
12.03
12.07
828,904
-0.15(-1.22%)
Jun 16, 2008
11.96
12.25
11.90
12.22
555,732
+0.31(+2.58%)
Jun 13, 2008
11.87
12.11
11.85
11.91
678,592
+0.11(+0.92%)
Jun 12, 2008
11.75
12.02
11.74
11.80
924,909
+0.11(+0.93%)
Jun 11, 2008
11.80
11.91
11.69
11.69
694,754
-0.15(-1.30%)
Jun 10, 2008
11.80
11.98
11.57
11.85
1,020,548
+0.11(+0.92%)
Jun 09, 2008
11.53
11.86
11.50
11.74
638,144
+0.19(+1.64%)
Jun 06, 2008
11.80
11.80
11.55
11.55
541,092
-0.32(-2.70%)
Jun 05, 2008
11.62
11.89
11.58
11.87
475,984
+0.25(+2.14%)
Jun 04, 2008
11.34
11.73
11.33
11.62
478,473
+0.26(+2.27%)
Jun 03, 2008
11.37
11.47
11.24
11.36
822,289
+0.09(+0.80%)
Jun 02, 2008
11.29
11.40
11.12
11.27
433,413
+0.04(+0.36%)
May 30, 2008
11.09
11.32
11.03
11.23
621,250
+0.24(+2.18%)
May 29, 2008
10.58
11.01
10.58
10.99
428,142
+0.37(+3.49%)
May 28, 2008
10.74
10.74
10.57
10.62
516,951
-0.05(-0.42%)
May 27, 2008
10.62
10.74
10.54
10.67
829,200
+0.06(+0.60%)
May 26, 2008
10.49
10.69
10.46
10.61
0
+0.00(+0.00%)
May 23, 2008
10.49
10.69
10.46
10.61
833,784
+0.01(+0.08%)
May 22, 2008
10.12
10.62
10.04
10.60
1,700,067
+0.47(+4.60%)
May 21, 2008
10.12
10.24
10.05
10.13
1,090,098
+0.06(+0.58%)
May 20, 2008
10.10
10.20
9.931
10.07
938,968
+0.00(+0.00%)
May 19, 2008
9.995
10.14
9.924
10.07
831,036
+0.12(+1.23%)
May 16, 2008
9.941
10.04
9.850
9.950
1,379,962
+0.05(+0.55%)
May 15, 2008
9.714
9.931
9.701
9.895
464,125
+0.07(+0.74%)
May 14, 2008
9.760
9.868
9.746
9.823
461,375
+0.06(+0.65%)
May 13, 2008
9.701
9.787
9.629
9.760
1,115,531
-0.03(-0.32%)
May 12, 2008
9.615
9.823
9.615
9.791
1,239,070
+0.11(+1.12%)
May 09, 2008
9.479
9.791
9.457
9.683
777,285
+0.09(+0.99%)
May 08, 2008
9.371
9.588
9.371
9.588
863,199
+0.16(+1.68%)
May 07, 2008
9.850
10.03
9.294
9.430
3,505,316
-0.42(-4.27%)
May 06, 2008
10.46
10.46
9.764
9.850
3,242,407
-1.31(-11.75%)
May 05, 2008
11.20
11.32
11.03
11.16
332,123
-0.02(-0.16%)
May 02, 2008
11.22
11.39
11.14
11.18
416,915
-0.03(-0.28%)
May 01, 2008
10.81
11.39
10.66
11.21
679,724
+0.42(+3.85%)
Apr 30, 2008
10.67
11.08
10.65
10.79
590,556
+0.14(+1.27%)
Apr 29, 2008
10.57
10.69
10.44
10.66
214,405
+0.05(+0.51%)
Apr 28, 2008
10.39
10.70
10.30
10.61
322,902
+0.14(+1.38%)
Apr 25, 2008
10.67
10.67
10.12
10.46
489,091
-0.14(-1.32%)
Apr 24, 2008
10.20
10.61
10.00
10.60
533,728
+0.44(+4.36%)
Apr 23, 2008
10.24
10.30
10.02
10.16
369,112
-0.04(-0.35%)
Apr 22, 2008
10.00
10.19
9.981
10.19
497,999
+0.18(+1.81%)
Apr 21, 2008
9.629
10.09
9.629
10.01
602,195
+0.34(+3.50%)
Apr 18, 2008
9.651
9.719
9.497
9.674
563,572
+0.18(+1.90%)
Apr 17, 2008
9.791
9.891
9.466
9.493
637,917
-0.32(-3.27%)
Apr 16, 2008
9.271
9.877
9.271
9.814
829,415
+0.60(+6.47%)
Apr 15, 2008
9.362
9.375
9.014
9.217
699,242
-0.12(-1.31%)
Apr 14, 2008
9.258
9.705
9.222
9.339
1,668,683
+0.12(+1.27%)
Apr 11, 2008
9.846
9.873
9.204
9.222
856,857
-0.72(-7.27%)
Apr 10, 2008
9.683
9.945
9.561
9.945
991,933
+0.28(+2.85%)
Apr 09, 2008
10.21
10.26
9.633
9.669
1,015,604
-0.50(-4.93%)
Apr 08, 2008
10.14
10.26
10.02
10.17
1,358,710
+0.02(+0.18%)
Apr 07, 2008
10.28
10.28
10.13
10.15
2,722,239
-0.02(-0.18%)
Apr 04, 2008
10.24
10.30
10.11
10.17
531,686
-0.09(-0.88%)
Apr 03, 2008
10.10
10.26
10.06
10.26
797,164
+0.17(+1.70%)
Apr 02, 2008
9.868
10.33
9.868
10.09
471,429
+0.11(+1.09%)
Apr 01, 2008
9.814
10.07
9.746
9.981
565,207
+0.39(+4.05%)
Mar 31, 2008
9.407
9.678
9.375
9.592
238,249
+0.11(+1.14%)
Mar 28, 2008
9.633
9.773
9.430
9.484
436,902
-0.15(-1.55%)
Mar 27, 2008
9.868
9.868
9.615
9.633
422,080
-0.20(-2.02%)
Mar 26, 2008
10.09
10.13
9.742
9.832
592,417
-0.34(-3.33%)
Mar 25, 2008
9.900
10.25
9.502
10.17
695,504
+0.29(+2.97%)
Mar 24, 2008
9.701
9.891
9.168
9.877
951,761
+0.03(+0.32%)
Mar 21, 2008
9.651
9.873
9.399
9.846
751,527
+0.00(+0.00%)
Mar 20, 2008
9.651
9.873
9.399
9.846
751,084
+0.41(+4.36%)
Mar 19, 2008
9.755
9.873
9.434
9.434
253,513
-0.23(-2.39%)
Mar 18, 2008
9.520
9.692
9.235
9.665
274,529
+0.37(+3.99%)
Mar 17, 2008
9.154
9.488
9.109
9.294
360,803
-0.14(-1.44%)
Mar 14, 2008
9.796
9.796
9.308
9.430
230,153
-0.30(-3.11%)
Mar 13, 2008
9.403
9.841
9.398
9.733
297,314
+0.23(+2.38%)
Mar 12, 2008
9.674
9.846
9.507
9.507
337,354
-0.20(-2.09%)
Mar 11, 2008
9.583
9.814
9.380
9.710
381,376
+0.35(+3.77%)
Mar 10, 2008
9.285
9.466
9.199
9.357
360,361
+0.09(+0.93%)
Mar 07, 2008
9.199
9.425
9.154
9.271
460,572
-0.05(-0.49%)
Mar 06, 2008
9.330
9.366
9.163
9.317
330,054
-0.03(-0.34%)
Mar 05, 2008
9.448
9.516
9.303
9.348
240,019
-0.04(-0.39%)
Mar 04, 2008
9.271
9.484
9.267
9.384
311,030
+0.12(+1.27%)
Mar 03, 2008
9.430
9.497
9.177
9.267
403,394
-0.14(-1.49%)
Feb 29, 2008
9.407
9.488
9.317
9.407
242,010
-0.13(-1.33%)
Feb 28, 2008
9.538
9.669
9.470
9.534
352,618
-0.12(-1.26%)
Feb 27, 2008
9.583
9.733
9.412
9.656
338,239
-0.08(-0.84%)
Feb 26, 2008
9.606
9.945
9.583
9.737
220,773
+0.09(+0.98%)
Feb 25, 2008
9.597
9.696
9.470
9.642
295,323
+0.07(+0.71%)
Feb 22, 2008
9.475
9.601
9.416
9.574
272,910
+0.10(+1.05%)
Feb 21, 2008
9.864
9.864
9.448
9.475
379,607
-0.34(-3.45%)
Feb 20, 2008
9.538
9.832
9.493
9.814
405,489
+0.24(+2.50%)
Feb 19, 2008
9.818
9.841
9.574
9.574
347,973
-0.07(-0.70%)
Feb 18, 2008
9.818
9.913
9.561
9.642
0
+0.00(+0.00%)
Feb 15, 2008
9.818
9.913
9.561
9.642
299,748
-0.24(-2.47%)
Feb 14, 2008
9.267
9.945
9.267
9.886
717,404
-0.36(-3.53%)
Feb 13, 2008
10.32
10.36
10.13
10.25
270,547
+0.01(+0.13%)
Feb 12, 2008
10.43
10.53
10.06
10.23
395,811
-0.23(-2.20%)
Feb 11, 2008
9.751
10.57
9.642
10.46
679,576
+0.68(+6.93%)
Feb 08, 2008
9.832
10.04
9.728
9.787
249,089
-0.09(-0.87%)
Feb 07, 2008
10.17
10.21
9.751
9.873
421,859
-0.37(-3.58%)
Feb 06, 2008
9.999
10.37
9.959
10.24
662,607
+0.38(+3.90%)
Feb 05, 2008
9.990
10.22
9.832
9.855
509,173
-0.25(-2.46%)
Feb 04, 2008
9.900
10.17
9.705
10.10
501,158
+0.16(+1.59%)
Feb 01, 2008
9.624
9.963
9.624
9.945
261,920
+0.32(+3.29%)
Jan 31, 2008
9.461
9.719
9.461
9.629
373,634
+0.14(+1.43%)
Jan 30, 2008
9.493
9.846
9.380
9.493
315,301
-0.13(-1.36%)
Jan 29, 2008
9.705
9.773
9.357
9.624
314,790
-0.02(-0.23%)
Jan 28, 2008
9.276
9.678
9.073
9.647
242,453
+0.31(+3.29%)
Jan 25, 2008
9.674
9.674
9.199
9.339
314,790
-0.20(-2.13%)
Jan 24, 2008
9.281
9.656
9.244
9.543
266,300
+0.33(+3.58%)
Jan 23, 2008
9.371
9.394
8.666
9.213
624,714
-0.38(-4.00%)
Jan 22, 2008
9.186
9.714
9.186
9.597
366,776
-0.13(-1.35%)
Jan 21, 2008
9.674
9.864
9.543
9.728
0
+0.00(+0.00%)
Jan 18, 2008
9.674
9.864
9.543
9.728
322,090
+0.09(+0.94%)
Jan 17, 2008
10.04
10.09
9.534
9.638
351,512
-0.30(-3.05%)
Jan 16, 2008
10.02
10.37
9.864
9.941
638,651
-0.13(-1.30%)
Jan 15, 2008
10.21
10.37
9.927
10.07
608,566
-0.43(-4.13%)
Jan 14, 2008
9.475
10.76
9.475
10.51
1,172,225
+1.15(+12.33%)
Jan 11, 2008
9.877
10.57
9.041
9.353
1,903,130
+0.65(+7.42%)
Jan 10, 2008
8.087
8.706
7.979
8.706
594,961
+0.61(+7.54%)
Jan 09, 2008
8.042
8.168
7.970
8.096
310,808
+0.05(+0.62%)
Jan 08, 2008
8.376
8.417
8.001
8.046
564,765
-0.33(-3.89%)
Jan 07, 2008
8.295
8.471
8.218
8.372
573,392
+0.12(+1.48%)
Jan 04, 2008
8.367
8.485
8.227
8.250
212,810
-0.26(-3.08%)
Jan 03, 2008
8.666
8.765
8.498
8.512
276,077
-0.09(-1.05%)
Jan 02, 2008
8.815
8.833
8.539
8.602
267,008
-0.26(-2.91%)
Jan 01, 2008
8.838
8.969
8.779
8.860
0
+0.00(+0.00%)
Dec 31, 2007
8.838
8.969
8.779
8.860
204,182
-0.01(-0.15%)
Dec 28, 2007
8.860
8.955
8.838
8.874
195,334
+0.13(+1.45%)
Dec 27, 2007
9.321
9.353
8.729
8.747
238,913
-0.55(-5.89%)
Dec 26, 2007
9.317
9.375
9.118
9.294
195,997
-0.03(-0.29%)
Dec 24, 2007
9.222
9.339
9.177
9.321
87,380
+0.14(+1.58%)
Dec 21, 2007
9.018
9.177
8.905
9.177
500,391
+0.33(+3.73%)
Dec 20, 2007
8.896
8.928
8.625
8.847
230,064
+0.01(+0.10%)
Dec 19, 2007
8.729
8.883
8.611
8.838
295,279
+0.05(+0.51%)
Dec 18, 2007
8.783
8.828
8.611
8.792
230,728
+0.13(+1.51%)
Dec 17, 2007
8.711
8.765
8.593
8.661
197,767
-0.11(-1.24%)
Dec 14, 2007
8.806
9.014
8.756
8.770
183,609
-0.16(-1.77%)
Dec 13, 2007
8.932
8.955
8.770
8.928
237,143
-0.09(-1.00%)
Dec 12, 2007
9.208
9.249
8.887
9.018
154,740
+0.05(+0.50%)
Dec 11, 2007
9.484
9.516
8.964
8.973
227,852
-0.43(-4.61%)
Dec 10, 2007
9.380
9.452
9.299
9.407
134,278
+0.03(+0.29%)
Dec 07, 2007
9.493
9.547
9.290
9.380
100,210
-0.10(-1.10%)
Dec 06, 2007
9.181
9.484
9.136
9.484
242,895
+0.34(+3.76%)
Dec 05, 2007
9.095
9.281
9.045
9.140
339,345
+0.13(+1.40%)
Dec 04, 2007
9.059
9.131
8.896
9.014
305,499
-0.11(-1.24%)
Dec 03, 2007
9.276
9.335
9.068
9.127
292,890
-0.21(-2.28%)
Nov 30, 2007
9.719
9.868
9.294
9.339
445,972
-0.19(-1.99%)
Nov 29, 2007
9.904
9.963
9.529
9.529
250,859
-0.38(-3.88%)
Nov 28, 2007
9.678
9.936
9.511
9.913
203,519
+0.44(+4.63%)
Nov 27, 2007
9.520
9.629
9.371
9.475
188,476
+0.06(+0.67%)
Nov 26, 2007
9.764
9.818
9.371
9.412
186,706
-0.36(-3.66%)
Nov 23, 2007
9.452
9.855
9.452
9.769
140,029
+0.40(+4.25%)
Nov 21, 2007
9.394
9.651
9.271
9.371
255,931
-0.18(-1.89%)
Nov 20, 2007
10.04
10.04
9.371
9.552
948,133
-0.50(-4.99%)
Nov 19, 2007
9.859
10.10
9.692
10.05
441,768
+0.13(+1.27%)
Nov 16, 2007
9.945
9.968
9.705
9.927
427,832
+0.00(+0.05%)
Nov 15, 2007
9.895
9.990
9.769
9.922
259,265
+0.02(+0.18%)
Nov 14, 2007
9.692
10.02
9.660
9.904
696,610
+0.33(+3.50%)
Nov 13, 2007
9.285
9.674
9.186
9.570
294,438
+0.46(+5.06%)
Nov 12, 2007
9.199
9.375
9.064
9.109
210,597
-0.11(-1.18%)
Nov 09, 2007
9.086
9.249
8.960
9.217
295,323
+0.02(+0.20%)
Nov 08, 2007
9.226
9.262
8.982
9.199
455,926
+0.07(+0.74%)
Nov 07, 2007
9.570
9.601
9.118
9.131
329,391
-0.54(-5.61%)
Nov 06, 2007
9.977
9.981
9.452
9.674
379,607
-0.22(-2.19%)
Nov 05, 2007
9.818
9.959
9.755
9.891
205,509
+0.01(+0.14%)
Nov 02, 2007
9.900
9.936
9.823
9.877
298,199
-0.03(-0.32%)
Nov 01, 2007
9.886
10.04
9.787
9.909
363,900
-0.20(-2.01%)
Oct 31, 2007
10.00
10.20
9.945
10.11
260,814
+0.14(+1.36%)
Oct 30, 2007
10.04
10.18
9.922
9.977
241,346
-0.15(-1.52%)
Oct 29, 2007
10.10
10.34
10.04
10.13
180,070
+0.04(+0.40%)
Oct 26, 2007
10.03
10.13
9.868
10.09
234,710
+0.16(+1.59%)
Oct 25, 2007
9.886
10.10
9.773
9.931
363,015
-0.01(-0.09%)
Oct 24, 2007
10.27
10.31
9.782
9.941
514,327
-0.46(-4.39%)
Oct 23, 2007
10.35
10.40
10.16
10.40
608,344
+0.17(+1.64%)
Oct 22, 2007
9.755
10.31
9.755
10.23
503,267
+0.38(+3.85%)
Oct 19, 2007
9.904
10.01
9.746
9.850
415,665
-0.07(-0.73%)
Oct 18, 2007
9.945
9.986
9.837
9.922
227,631
-0.06(-0.59%)
Oct 17, 2007
9.950
10.05
9.922
9.981
513,443
+0.14(+1.47%)
Oct 16, 2007
9.823
9.895
9.683
9.837
759,214
+0.01(+0.09%)
Oct 15, 2007
10.04
10.04
9.764
9.827
388,677
-0.19(-1.89%)
Oct 12, 2007
9.778
10.02
9.764
10.02
726,916
+0.33(+3.36%)
Oct 11, 2007
9.470
9.778
9.443
9.692
801,245
+0.33(+3.57%)
Oct 10, 2007
9.267
9.403
9.158
9.357
288,466
+0.12(+1.32%)
Oct 09, 2007
9.412
9.452
9.213
9.235
293,996
-0.13(-1.35%)
Oct 08, 2007
9.592
9.592
9.357
9.362
203,076
-0.23(-2.40%)
Oct 05, 2007
9.375
9.647
9.335
9.592
292,447
+0.36(+3.92%)
Oct 04, 2007
9.271
9.448
9.186
9.231
310,145
+0.02(+0.25%)
Oct 03, 2007
9.204
9.330
9.100
9.208
313,905
-0.01(-0.15%)
Oct 02, 2007
9.235
9.403
9.158
9.222
373,413
+0.04(+0.44%)
Oct 01, 2007
9.285
9.439
9.177
9.181
542,864
-0.11(-1.22%)
Sep 28, 2007
9.434
9.615
9.271
9.294
306,605
-0.11(-1.20%)
Sep 27, 2007
9.660
9.660
9.398
9.407
773,372
-0.19(-1.98%)
Sep 26, 2007
9.579
9.656
9.380
9.597
760,320
+0.12(+1.29%)
Sep 25, 2007
8.756
9.656
8.752
9.475
1,296,327
-0.09(-0.90%)
Sep 24, 2007
9.497
9.773
9.389
9.561
824,473
+0.12(+1.24%)
Sep 21, 2007
9.629
9.629
9.366
9.443
611,441
-0.09(-1.00%)
Sep 20, 2007
9.719
9.755
9.493
9.538
295,987
-0.16(-1.68%)
Sep 19, 2007
9.574
9.724
9.511
9.701
784,654
+0.19(+1.95%)
Sep 18, 2007
9.118
9.538
9.064
9.516
671,391
+0.44(+4.88%)
Sep 17, 2007
9.199
9.222
9.014
9.073
464,333
-0.17(-1.81%)
Sep 14, 2007
9.181
9.262
9.095
9.240
491,542
+0.05(+0.49%)
Sep 13, 2007
8.960
9.290
8.792
9.195
866,504
+0.31(+3.46%)
Sep 12, 2007
8.991
9.059
8.810
8.887
304,393
-0.10(-1.16%)
Sep 11, 2007
9.054
9.138
8.964
8.991
617,635
-0.01(-0.15%)
Sep 10, 2007
9.041
9.136
8.770
9.005
403,719
-0.01(-0.15%)
Sep 07, 2007
9.131
9.226
8.973
9.018
662,764
-0.23(-2.49%)
Sep 06, 2007
9.267
9.366
9.177
9.249
755,674
+0.01(+0.15%)
Sep 05, 2007
9.353
9.421
9.186
9.235
353,946
-0.14(-1.49%)
Sep 04, 2007
8.973
9.520
8.973
9.375
316,118
+0.37(+4.12%)
Aug 31, 2007
8.946
9.041
8.869
9.005
204,625
+0.22(+2.47%)
Aug 30, 2007
8.905
9.036
8.747
8.788
466,323
-0.24(-2.61%)
Aug 29, 2007
9.009
9.041
8.874
9.023
220,331
+0.10(+1.11%)
Aug 28, 2007
9.131
9.131
8.878
8.923
333,815
-0.25(-2.76%)
Aug 27, 2007
9.177
9.258
9.064
9.177
256,389
-0.09(-0.98%)
Aug 24, 2007
9.127
9.267
8.964
9.267
301,296
+0.14(+1.54%)
Aug 23, 2007
9.439
9.507
9.104
9.127
392,437
-0.28(-3.03%)
Aug 22, 2007
9.638
9.692
9.366
9.412
307,711
-0.09(-0.90%)
Aug 21, 2007
9.552
9.597
9.357
9.497
215,685
-0.05(-0.57%)
Aug 20, 2007
9.434
9.620
9.317
9.552
393,543
+0.19(+2.03%)
Aug 17, 2007
9.778
9.990
9.362
9.362
815,845
-0.02(-0.19%)
Aug 16, 2007
8.937
9.389
8.548
9.380
541,316
+0.45(+5.06%)
Aug 15, 2007
9.412
9.642
8.910
8.928
290,457
-0.48(-5.14%)
Aug 14, 2007
9.452
9.913
9.344
9.412
487,339
-0.07(-0.76%)
Aug 13, 2007
9.868
9.945
9.434
9.484
568,525
-0.14(-1.50%)
Aug 10, 2007
9.488
9.945
9.136
9.629
1,084,313
+0.12(+1.24%)
Aug 09, 2007
9.059
9.778
9.014
9.511
1,421,757
+0.28(+3.09%)
Aug 08, 2007
8.960
9.249
8.887
9.226
1,057,192
+0.21(+2.36%)
Aug 07, 2007
8.833
9.145
8.801
9.014
659,667
+0.20(+2.26%)
Aug 06, 2007
8.810
8.905
8.571
8.815
808,988
-0.00(-0.05%)
Aug 03, 2007
8.928
9.348
8.806
8.819
697,052
-0.53(-5.66%)
Aug 02, 2007
9.394
9.665
9.226
9.348
3,565,343
-0.00(-0.05%)
Aug 01, 2007
9.235
9.394
9.163
9.353
558,349
+0.17(+1.82%)
Jul 31, 2007
9.488
9.488
9.186
9.186
505,479
-0.22(-2.35%)
Jul 30, 2007
9.267
9.457
9.118
9.407
503,267
+0.11(+1.22%)
Jul 27, 2007
9.308
9.362
9.118
9.294
1,299,203
+0.34(+3.84%)
Jul 26, 2007
9.448
9.457
8.847
8.951
1,092,808
-0.62(-6.47%)
Jul 25, 2007
9.601
9.696
9.452
9.570
467,208
+0.00(+0.00%)
Jul 24, 2007
9.484
9.601
9.416
9.570
399,737
-0.06(-0.61%)
Jul 23, 2007
9.538
9.714
9.484
9.629
340,894
+0.09(+0.95%)
Jul 20, 2007
9.687
9.687
9.416
9.538
422,965
-0.17(-1.77%)
Jul 19, 2007
9.692
9.760
9.597
9.710
426,947
+0.10(+1.08%)
Jul 18, 2007
9.534
9.651
9.502
9.606
299,305
+0.02(+0.24%)
Jul 17, 2007
9.543
9.629
9.479
9.583
216,128
+0.08(+0.81%)
Jul 16, 2007
9.547
9.606
9.470
9.507
245,771
-0.09(-0.90%)
Jul 13, 2007
9.565
9.629
9.488
9.592
175,203
+0.03(+0.28%)
Jul 12, 2007
9.516
9.574
9.497
9.565
278,068
+0.10(+1.10%)
Jul 11, 2007
9.394
9.543
9.394
9.461
365,891
+0.07(+0.77%)
Jul 10, 2007
9.448
9.543
9.330
9.389
477,827
-0.12(-1.24%)
Jul 09, 2007
9.457
9.511
9.439
9.507
486,675
+0.05(+0.53%)
Jul 06, 2007
9.267
9.520
9.195
9.457
569,189
+0.18(+1.95%)
Jul 05, 2007
9.380
9.380
9.222
9.276
372,085
-0.11(-1.20%)
Jul 03, 2007
9.403
9.403
9.321
9.389
132,066
-0.02(-0.19%)
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.