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 (%)
Aug 29, 2008
9.081
9.198
8.906
9.005
0
-0.14(-1.53%)
Aug 28, 2008
8.993
9.224
8.958
9.145
203,038
+0.22(+2.49%)
Aug 27, 2008
8.596
8.935
8.596
8.923
351,800
+0.26(+2.96%)
Aug 26, 2008
8.608
8.690
8.450
8.666
634,608
+0.06(+0.68%)
Aug 25, 2008
8.719
8.801
8.468
8.608
501,969
-0.15(-1.73%)
Aug 22, 2008
8.923
8.923
8.614
8.760
0
+0.12(+1.42%)
Aug 21, 2008
8.760
8.855
8.631
8.637
296,898
-0.17(-1.92%)
Aug 20, 2008
8.964
8.964
8.760
8.807
231,327
-0.08(-0.85%)
Aug 19, 2008
9.081
9.151
8.807
8.883
303,520
-0.25(-2.75%)
Aug 18, 2008
9.502
9.624
9.069
9.134
345,373
-0.32(-3.34%)
Aug 15, 2008
9.630
9.893
9.321
9.449
0
-0.01(-0.12%)
Aug 14, 2008
9.478
9.869
9.391
9.461
196,844
-0.11(-1.16%)
Aug 13, 2008
9.589
9.840
9.461
9.572
215,668
-0.05(-0.49%)
Aug 12, 2008
10.94
10.94
9.583
9.618
313,585
-0.58(-5.67%)
Aug 11, 2008
9.782
10.37
9.782
10.20
316,334
+0.36(+3.62%)
Aug 08, 2008
9.537
10.15
8.386
9.840
1,496,251
+0.27(+2.81%)
Aug 07, 2008
9.887
10.14
9.373
9.572
454,774
-0.48(-4.82%)
Aug 06, 2008
10.04
10.17
9.788
10.06
254,025
+0.02(+0.18%)
Aug 05, 2008
9.671
10.05
9.659
10.04
294,842
+0.36(+3.68%)
Aug 04, 2008
9.759
10.05
9.531
9.683
250,211
-0.08(-0.78%)
Aug 01, 2008
9.589
9.852
9.513
9.759
221,112
+0.18(+1.83%)
Jul 31, 2008
9.566
9.875
9.496
9.583
203,368
-0.09(-0.91%)
Jul 30, 2008
9.817
9.928
9.467
9.671
207,158
-0.11(-1.08%)
Jul 29, 2008
9.776
9.817
9.227
9.776
172,476
+0.54(+5.82%)
Jul 28, 2008
9.864
9.864
9.139
9.239
359,129
-0.58(-5.89%)
Jul 25, 2008
9.735
9.975
9.671
9.817
245,237
+0.12(+1.20%)
Jul 24, 2008
10.10
10.25
9.636
9.700
229,761
-0.34(-3.43%)
Jul 23, 2008
10.00
10.41
9.887
10.04
287,713
+0.01(+0.06%)
Jul 22, 2008
9.472
10.07
9.461
10.04
357,716
+0.50(+5.20%)
Jul 21, 2008
9.636
9.893
9.496
9.542
283,359
-0.09(-0.91%)
Jul 18, 2008
9.881
9.881
9.414
9.630
433,032
-0.22(-2.19%)
Jul 17, 2008
9.391
9.852
9.227
9.846
373,146
+0.48(+5.11%)
Jul 16, 2008
8.988
9.391
8.812
9.367
299,979
+0.35(+3.89%)
Jul 15, 2008
8.777
9.139
8.526
9.017
484,116
+0.25(+2.80%)
Jul 14, 2008
9.554
9.554
8.678
8.772
604,448
-0.69(-7.28%)
Jul 11, 2008
9.607
9.613
9.052
9.461
453,035
-0.27(-2.76%)
Jul 10, 2008
9.887
10.17
9.537
9.729
515,125
-0.22(-2.17%)
Jul 09, 2008
10.83
10.91
9.945
9.945
592,152
-0.82(-7.60%)
Jul 08, 2008
10.42
10.77
10.32
10.76
637,341
+0.34(+3.25%)
Jul 07, 2008
10.38
10.65
10.33
10.42
457,065
+0.09(+0.91%)
Jul 04, 2008
10.37
10.61
10.25
10.33
425,855
+0.00(+0.00%)
Jul 03, 2008
10.37
10.61
10.25
10.33
425,855
+0.04(+0.40%)
Jul 02, 2008
10.19
10.40
10.11
10.29
567,987
+0.07(+0.69%)
Jul 01, 2008
10.18
10.38
10.06
10.22
800,913
-0.09(-0.85%)
Jun 30, 2008
10.44
10.59
10.21
10.31
540,487
-0.13(-1.29%)
Jun 27, 2008
10.55
10.69
10.20
10.44
603,311
-0.11(-1.05%)
Jun 26, 2008
10.57
10.69
10.40
10.55
317,967
-0.17(-1.58%)
Jun 25, 2008
10.26
10.88
10.26
10.72
411,703
+0.44(+4.32%)
Jun 24, 2008
10.49
10.61
10.27
10.28
562,232
-0.33(-3.14%)
Jun 23, 2008
10.80
10.87
10.61
10.61
756,077
-0.05(-0.44%)
Jun 20, 2008
10.64
10.83
10.42
10.66
472,567
-0.14(-1.30%)
Jun 19, 2008
10.54
10.88
10.37
10.80
293,044
+0.34(+3.24%)
Jun 18, 2008
10.40
10.60
10.29
10.46
389,358
+0.01(+0.11%)
Jun 17, 2008
10.35
10.58
10.29
10.45
305,702
+0.09(+0.90%)
Jun 16, 2008
10.29
10.47
10.04
10.35
546,879
-0.08(-0.78%)
Jun 13, 2008
9.799
10.44
9.653
10.44
634,454
+0.78(+8.11%)
Jun 12, 2008
9.899
10.06
9.633
9.653
916,905
-0.16(-1.67%)
Jun 11, 2008
10.17
10.27
9.811
9.817
511,545
-0.43(-4.16%)
Jun 10, 2008
10.32
10.63
10.06
10.24
979,122
-0.51(-4.73%)
Jun 09, 2008
10.80
10.97
10.59
10.75
409,951
-0.05(-0.49%)
Jun 06, 2008
10.99
11.10
10.66
10.80
473,827
-0.20(-1.80%)
Jun 05, 2008
10.90
11.03
10.87
11.00
424,247
+0.09(+0.80%)
Jun 04, 2008
11.03
11.15
10.82
10.91
288,046
-0.14(-1.27%)
Jun 03, 2008
11.24
11.31
10.87
11.05
285,912
-0.11(-0.94%)
Jun 02, 2008
11.31
11.40
10.95
11.16
373,233
-0.16(-1.39%)
May 30, 2008
11.14
11.48
11.09
11.32
359,771
+0.18(+1.57%)
May 29, 2008
11.13
11.32
11.00
11.14
536,675
+0.01(+0.05%)
May 28, 2008
11.22
11.48
10.94
11.14
660,552
-0.13(-1.14%)
May 27, 2008
11.13
11.50
11.10
11.27
429,566
+0.08(+0.68%)
May 26, 2008
11.34
11.39
11.06
11.19
0
+0.00(+0.00%)
May 23, 2008
11.34
11.39
11.06
11.19
362,026
-0.07(-0.62%)
May 22, 2008
11.48
11.68
11.26
11.26
496,183
-0.30(-2.63%)
May 21, 2008
11.64
11.80
11.36
11.56
508,490
-0.18(-1.49%)
May 20, 2008
11.88
11.99
11.48
11.74
573,872
-0.19(-1.62%)
May 19, 2008
12.10
12.19
11.90
11.93
578,172
-0.27(-2.20%)
May 16, 2008
12.08
12.24
11.75
12.20
520,978
+0.15(+1.26%)
May 15, 2008
11.86
12.08
11.74
12.05
424,532
+0.12(+1.03%)
May 14, 2008
11.95
12.21
11.81
11.93
634,024
-0.08(-0.68%)
May 13, 2008
11.67
12.15
11.45
12.01
756,553
+0.68(+5.98%)
May 12, 2008
11.25
11.53
10.98
11.33
599,710
+0.06(+0.52%)
May 09, 2008
10.51
11.53
10.51
11.27
934,195
+1.64(+16.97%)
May 08, 2008
9.542
9.747
9.461
9.636
363,112
+0.08(+0.79%)
May 07, 2008
9.502
9.753
9.461
9.560
419,251
+0.00(+0.00%)
May 06, 2008
9.577
9.653
9.379
9.560
317,830
-0.03(-0.30%)
May 05, 2008
9.741
9.916
9.347
9.589
612,484
-0.05(-0.48%)
May 02, 2008
9.782
9.846
9.496
9.636
438,544
-0.05(-0.48%)
May 01, 2008
9.204
9.875
9.204
9.683
436,720
+0.34(+3.63%)
Apr 30, 2008
8.923
9.455
8.906
9.344
477,529
+0.41(+4.64%)
Apr 29, 2008
8.999
9.145
8.929
8.929
258,735
-0.09(-1.04%)
Apr 28, 2008
8.830
9.116
8.812
9.023
335,116
-0.05(-0.52%)
Apr 25, 2008
8.982
9.180
8.620
9.069
332,241
+0.24(+2.71%)
Apr 24, 2008
8.357
8.848
8.264
8.830
352,637
+0.47(+5.59%)
Apr 23, 2008
8.363
8.386
8.182
8.363
283,273
+0.01(+0.14%)
Apr 22, 2008
8.275
8.374
8.147
8.351
439,621
+0.13(+1.56%)
Apr 21, 2008
8.065
8.287
7.942
8.223
548,206
+0.06(+0.72%)
Apr 18, 2008
7.896
8.246
7.849
8.164
610,369
+0.40(+5.11%)
Apr 17, 2008
7.890
7.890
7.715
7.767
350,468
-0.08(-1.04%)
Apr 16, 2008
7.709
7.884
7.685
7.849
460,214
+0.27(+3.54%)
Apr 15, 2008
7.580
7.750
7.440
7.580
236,268
+0.08(+1.01%)
Apr 14, 2008
7.358
7.639
7.277
7.504
324,842
+0.14(+1.90%)
Apr 11, 2008
7.557
7.615
7.329
7.364
350,346
-0.33(-4.25%)
Apr 10, 2008
7.534
7.861
7.469
7.691
451,607
+0.25(+3.38%)
Apr 09, 2008
7.761
7.761
7.382
7.440
532,076
-0.25(-3.19%)
Apr 08, 2008
7.884
7.890
7.534
7.685
392,891
-0.26(-3.24%)
Apr 07, 2008
7.966
8.112
7.826
7.942
370,139
-0.02(-0.29%)
Apr 04, 2008
7.849
8.012
7.685
7.966
566,342
+0.11(+1.34%)
Apr 03, 2008
7.650
7.861
7.504
7.861
628,240
+0.12(+1.51%)
Apr 02, 2008
7.703
7.855
7.545
7.744
843,322
+0.15(+1.92%)
Apr 01, 2008
7.171
7.609
7.142
7.598
1,228,407
+0.55(+7.88%)
Mar 31, 2008
7.487
7.621
7.008
7.043
1,969,842
-0.44(-5.85%)
Mar 28, 2008
7.393
7.767
7.370
7.481
1,640,369
+0.08(+1.10%)
Mar 27, 2008
7.294
7.586
7.136
7.399
961,500
+0.11(+1.52%)
Mar 26, 2008
7.487
7.487
7.166
7.288
893,669
-0.22(-2.95%)
Mar 25, 2008
7.212
7.697
7.212
7.510
1,461,155
+0.32(+4.38%)
Mar 24, 2008
6.745
7.796
6.704
7.195
3,055,372
+0.30(+4.41%)
Mar 21, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.00(+0.00%)
Mar 20, 2008
5.951
7.282
5.951
6.891
5,152,479
+0.99(+16.83%)
Mar 19, 2008
5.974
6.295
5.787
5.898
1,811,287
-0.06(-0.98%)
Mar 18, 2008
5.898
6.033
5.589
5.957
2,823,083
-0.38(-5.99%)
Mar 17, 2008
6.377
6.500
5.963
6.336
2,109,938
-0.15(-2.34%)
Mar 14, 2008
6.693
6.990
6.424
6.488
1,788,561
-0.23(-3.48%)
Mar 13, 2008
6.763
7.066
6.494
6.722
1,456,876
+0.00(+0.00%)
Mar 12, 2008
7.183
7.096
6.698
6.722
1,436,004
-0.20(-2.87%)
Mar 11, 2008
7.154
7.586
6.622
6.920
1,726,024
+1.66(+31.52%)
Mar 10, 2008
5.571
5.571
5.262
5.262
862,444
-0.22(-3.94%)
Mar 07, 2008
5.688
6.129
5.460
5.478
761,642
-0.04(-0.74%)
Mar 06, 2008
6.395
6.395
5.519
5.519
856,496
-0.91(-14.17%)
Mar 05, 2008
6.138
6.602
6.138
6.430
950,036
+0.27(+4.36%)
Mar 04, 2008
6.097
6.342
5.968
6.161
581,674
+0.13(+2.13%)
Mar 03, 2008
6.260
6.406
5.951
6.033
459,597
-0.29(-4.62%)
Feb 29, 2008
6.506
6.541
6.290
6.325
418,672
-0.23(-3.56%)
Feb 28, 2008
6.681
6.681
6.383
6.558
477,806
-0.11(-1.58%)
Feb 27, 2008
6.658
6.979
6.547
6.663
384,165
-0.07(-1.04%)
Feb 26, 2008
6.634
6.932
6.552
6.733
708,927
+0.06(+0.87%)
Feb 25, 2008
6.523
6.710
6.424
6.675
541,470
+0.09(+1.42%)
Feb 22, 2008
6.856
6.879
6.517
6.582
515,499
-0.22(-3.26%)
Feb 21, 2008
6.973
7.166
6.698
6.804
486,873
-0.13(-1.85%)
Feb 20, 2008
6.839
6.990
6.716
6.932
441,595
+0.06(+0.85%)
Feb 19, 2008
7.119
7.148
6.763
6.874
383,083
-0.09(-1.34%)
Feb 18, 2008
7.055
7.096
6.757
6.967
0
+0.00(+0.00%)
Feb 15, 2008
7.055
7.096
6.757
6.967
669,906
-0.14(-1.97%)
Feb 14, 2008
7.323
7.364
7.020
7.107
527,048
-0.16(-2.17%)
Feb 13, 2008
7.177
7.370
7.119
7.265
611,060
+0.17(+2.39%)
Feb 12, 2008
7.020
7.312
7.008
7.096
658,420
+0.09(+1.25%)
Feb 11, 2008
6.932
7.212
6.809
7.008
524,624
+0.06(+0.93%)
Feb 08, 2008
7.148
7.236
6.879
6.944
547,317
-0.22(-3.02%)
Feb 07, 2008
6.798
7.236
6.745
7.160
736,369
+0.36(+5.24%)
Feb 06, 2008
7.177
7.177
6.786
6.804
659,815
-0.25(-3.56%)
Feb 05, 2008
7.411
7.411
7.008
7.055
1,046,698
-0.58(-7.65%)
Feb 04, 2008
7.732
7.884
7.370
7.639
719,509
-0.10(-1.28%)
Feb 01, 2008
8.118
8.246
7.715
7.738
778,243
-0.35(-4.31%)
Jan 31, 2008
7.709
8.281
7.709
8.087
839,026
+0.15(+1.89%)
Jan 30, 2008
8.234
8.293
7.936
7.936
784,281
-0.37(-4.43%)
Jan 29, 2008
7.942
8.468
7.855
8.304
796,606
+0.38(+4.79%)
Jan 28, 2008
8.579
8.591
7.744
7.925
1,413,589
-1.18(-12.96%)
Jan 25, 2008
9.040
9.285
8.795
9.104
955,180
+0.20(+2.30%)
Jan 24, 2008
9.139
9.431
8.830
8.900
850,014
-0.23(-2.50%)
Jan 23, 2008
8.591
9.134
8.240
9.128
870,549
+0.32(+3.58%)
Jan 22, 2008
7.901
9.005
7.901
8.812
776,854
+0.29(+3.43%)
Jan 21, 2008
8.737
9.379
8.293
8.520
0
+0.00(+0.00%)
Jan 18, 2008
8.737
9.379
8.293
8.520
1,010,968
-0.16(-1.82%)
Jan 17, 2008
9.081
9.344
8.497
8.678
609,911
-0.40(-4.38%)
Jan 16, 2008
9.256
9.548
8.982
9.075
547,228
-0.25(-2.69%)
Jan 15, 2008
9.169
9.402
8.999
9.326
680,281
+0.02(+0.19%)
Jan 14, 2008
9.712
9.712
9.175
9.309
710,987
-0.37(-3.86%)
Jan 11, 2008
9.940
10.14
9.577
9.683
446,477
-0.36(-3.55%)
Jan 10, 2008
9.694
10.23
9.589
10.04
611,972
+0.22(+2.26%)
Jan 09, 2008
10.16
10.23
9.134
9.817
744,272
-0.34(-3.39%)
Jan 08, 2008
10.71
10.93
10.16
10.16
438,770
-0.43(-4.08%)
Jan 07, 2008
10.58
11.01
10.09
10.59
500,235
+0.08(+0.78%)
Jan 04, 2008
10.66
10.67
10.20
10.51
469,561
-0.18(-1.69%)
Jan 03, 2008
11.18
11.24
10.63
10.69
388,018
-0.48(-4.34%)
Jan 02, 2008
11.83
11.85
11.16
11.18
438,614
-0.69(-5.81%)
Jan 01, 2008
11.91
12.14
11.79
11.87
0
+0.00(+0.00%)
Dec 31, 2007
11.91
12.14
11.79
11.87
594,517
-0.12(-0.97%)
Dec 28, 2007
12.05
12.14
11.97
11.98
386,066
-0.06(-0.48%)
Dec 27, 2007
12.04
12.29
11.95
12.04
531,345
-0.09(-0.72%)
Dec 26, 2007
11.69
12.16
11.61
12.13
477,483
+0.42(+3.59%)
Dec 24, 2007
11.43
11.75
11.28
11.71
499,202
+0.23(+2.04%)
Dec 21, 2007
11.24
11.48
11.15
11.48
459,032
+0.44(+3.97%)
Dec 20, 2007
11.21
11.34
10.63
11.04
435,835
-0.08(-0.73%)
Dec 19, 2007
11.24
11.27
10.98
11.12
237,331
-0.06(-0.57%)
Dec 18, 2007
10.86
11.35
10.72
11.18
673,124
+0.55(+5.22%)
Dec 17, 2007
10.51
10.73
10.51
10.63
375,689
-0.09(-0.82%)
Dec 14, 2007
10.71
10.87
10.61
10.72
367,983
-0.13(-1.18%)
Dec 13, 2007
10.77
10.91
10.49
10.84
284,969
-0.09(-0.85%)
Dec 12, 2007
11.34
11.57
10.66
10.94
442,753
-0.16(-1.47%)
Dec 11, 2007
11.66
11.70
10.97
11.10
285,691
-0.49(-4.23%)
Dec 10, 2007
11.73
11.82
11.47
11.59
255,626
-0.13(-1.15%)
Dec 07, 2007
11.73
11.83
11.40
11.73
288,530
+0.01(+0.10%)
Dec 06, 2007
11.69
11.78
11.34
11.71
369,695
+0.01(+0.10%)
Dec 05, 2007
11.71
11.97
11.55
11.70
360,680
+0.00(+0.00%)
Dec 04, 2007
11.50
11.93
11.40
11.70
484,909
+0.23(+1.98%)
Dec 03, 2007
11.74
11.80
11.32
11.48
319,459
-0.06(-0.51%)
Nov 30, 2007
11.90
12.08
11.49
11.53
439,936
-0.08(-0.65%)
Nov 29, 2007
11.45
11.83
11.38
11.61
307,506
+0.07(+0.61%)
Nov 28, 2007
11.17
11.70
11.17
11.54
629,077
+0.37(+3.35%)
Nov 27, 2007
10.51
11.33
10.47
11.17
679,079
+0.68(+6.52%)
Nov 26, 2007
10.79
10.86
10.27
10.48
619,270
-0.27(-2.50%)
Nov 23, 2007
10.56
11.03
10.56
10.75
204,173
+0.21(+1.99%)
Nov 21, 2007
10.79
10.89
10.32
10.54
611,143
-0.25(-2.33%)
Nov 20, 2007
10.86
11.23
10.51
10.79
638,490
+0.06(+0.60%)
Nov 19, 2007
11.16
11.16
10.69
10.73
795,947
-0.33(-2.96%)
Nov 16, 2007
11.45
11.46
10.58
11.05
962,581
-0.35(-3.07%)
Nov 15, 2007
11.49
11.59
11.28
11.41
827,589
-0.21(-1.81%)
Nov 14, 2007
11.74
11.87
11.55
11.62
882,213
-0.10(-0.85%)
Nov 13, 2007
11.67
11.95
11.45
11.71
791,274
+0.32(+2.77%)
Nov 12, 2007
11.51
12.10
11.33
11.40
1,350,015
-0.20(-1.71%)
Nov 09, 2007
12.49
12.68
11.49
11.60
1,231,007
-1.25(-9.73%)
Nov 08, 2007
12.36
13.02
11.77
12.85
1,937,864
+1.14(+9.78%)
Nov 07, 2007
12.49
12.49
11.56
11.70
1,019,874
-0.96(-7.61%)
Nov 06, 2007
12.37
12.70
12.08
12.67
565,588
+0.36(+2.89%)
Nov 05, 2007
12.64
12.71
12.16
12.31
783,056
-0.51(-3.96%)
Nov 02, 2007
13.33
13.40
12.61
12.82
470,039
-0.31(-2.36%)
Nov 01, 2007
13.55
13.68
12.95
13.13
444,183
-0.54(-3.93%)
Oct 31, 2007
13.65
13.89
13.46
13.67
386,819
+0.33(+2.50%)
Oct 30, 2007
13.48
13.58
13.24
13.33
237,673
-0.19(-1.38%)
Oct 29, 2007
13.67
14.13
13.44
13.52
419,182
-0.14(-1.03%)
Oct 26, 2007
13.29
13.74
13.29
13.66
583,568
+0.53(+4.00%)
Oct 25, 2007
13.34
13.62
13.01
13.13
753,946
-0.03(-0.22%)
Oct 24, 2007
13.11
13.24
12.63
13.16
469,012
-0.05(-0.35%)
Oct 23, 2007
13.20
13.51
13.08
13.21
399,148
+0.04(+0.31%)
Oct 22, 2007
12.91
13.50
12.76
13.17
557,540
+0.06(+0.45%)
Oct 19, 2007
13.64
13.70
13.08
13.11
455,484
-0.60(-4.35%)
Oct 18, 2007
13.67
13.93
13.48
13.71
267,126
-0.08(-0.55%)
Oct 17, 2007
13.64
13.86
13.36
13.78
350,860
+0.34(+2.56%)
Oct 16, 2007
13.48
13.61
13.26
13.44
490,759
-0.04(-0.30%)
Oct 15, 2007
14.37
14.37
13.35
13.48
642,301
-0.81(-5.68%)
Oct 12, 2007
14.03
14.35
14.01
14.29
416,271
+0.21(+1.49%)
Oct 11, 2007
14.31
14.76
14.02
14.08
720,898
+0.11(+0.79%)
Oct 10, 2007
13.98
14.16
13.79
13.97
535,451
-0.01(-0.08%)
Oct 09, 2007
15.42
14.02
13.44
13.98
561,136
+0.20(+1.48%)
Oct 08, 2007
13.87
14.19
13.64
13.78
508,738
+0.20(+1.46%)
Oct 05, 2007
12.59
13.69
12.59
13.58
947,271
+1.06(+8.44%)
Oct 04, 2007
12.88
12.91
12.37
12.52
369,182
-0.40(-3.12%)
Oct 03, 2007
12.47
13.09
12.35
12.92
778,604
+0.36(+2.88%)
Oct 02, 2007
12.26
12.64
12.26
12.56
363,360
+0.22(+1.75%)
Oct 01, 2007
11.94
12.39
11.83
12.35
713,535
+0.41(+3.42%)
Sep 28, 2007
11.86
12.09
11.80
11.94
615,075
+0.08(+0.69%)
Sep 27, 2007
11.59
12.14
11.52
11.86
545,382
+0.30(+2.63%)
Sep 26, 2007
11.64
11.79
11.40
11.55
395,381
-0.04(-0.30%)
Sep 25, 2007
11.48
11.65
11.14
11.59
856,687
-0.03(-0.25%)
Sep 24, 2007
12.32
12.35
11.41
11.62
822,440
-0.68(-5.51%)
Sep 21, 2007
12.12
12.29
11.98
12.29
691,788
+0.34(+2.83%)
Sep 20, 2007
12.21
12.44
11.80
11.95
756,001
-0.26(-2.10%)
Sep 19, 2007
12.00
12.26
11.94
12.21
664,048
+0.24(+2.00%)
Sep 18, 2007
11.33
12.12
11.25
11.97
692,131
+0.72(+6.44%)
Sep 17, 2007
11.15
11.36
11.12
11.25
513,704
+0.16(+1.42%)
Sep 14, 2007
10.81
11.32
10.81
11.09
430,141
+0.18(+1.61%)
Sep 13, 2007
10.47
11.08
10.47
10.91
674,322
+0.42(+4.01%)
Sep 12, 2007
10.44
10.65
10.27
10.49
529,115
+0.06(+0.56%)
Sep 11, 2007
10.40
10.65
10.22
10.44
741,275
+0.16(+1.53%)
Sep 10, 2007
10.34
10.56
10.04
10.28
554,972
-0.02(-0.23%)
Sep 07, 2007
10.77
10.80
10.10
10.30
1,123,300
-0.61(-5.57%)
Sep 06, 2007
10.87
11.07
10.66
10.91
448,121
+0.11(+1.03%)
Sep 05, 2007
10.78
10.95
10.61
10.80
715,761
-0.01(-0.05%)
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.