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
)
160.56
+1.08 (+0.68%)
Official Closing Price
Updated: 7:00 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 (%)
Sep 30, 2009
10.65
10.65
10.18
10.33
439,517
-0.27(-2.50%)
Sep 29, 2009
10.82
10.84
10.58
10.59
237,372
-0.23(-2.08%)
Sep 28, 2009
10.56
10.85
10.51
10.82
260,476
+0.29(+2.71%)
Sep 25, 2009
10.51
10.61
10.32
10.53
291,375
-0.04(-0.38%)
Sep 24, 2009
10.87
10.98
10.53
10.57
155,265
-0.29(-2.66%)
Sep 23, 2009
10.87
11.15
10.85
10.86
286,252
+0.04(+0.41%)
Sep 22, 2009
10.84
10.87
10.69
10.82
141,914
+0.10(+0.90%)
Sep 21, 2009
10.82
10.83
10.63
10.72
427,172
-0.20(-1.87%)
Sep 18, 2009
11.13
11.24
10.92
10.93
283,889
-0.16(-1.45%)
Sep 17, 2009
11.25
11.34
11.04
11.09
413,584
-0.01(-0.07%)
Sep 16, 2009
11.05
11.33
11.02
11.10
198,543
+0.07(+0.66%)
Sep 15, 2009
10.75
11.09
10.71
11.02
232,729
+0.27(+2.50%)
Sep 14, 2009
10.54
10.83
10.49
10.76
371,061
+0.16(+1.56%)
Sep 11, 2009
10.45
11.18
10.39
10.59
613,135
+0.23(+2.21%)
Sep 10, 2009
10.12
10.37
10.04
10.36
446,335
+0.24(+2.34%)
Sep 09, 2009
9.879
10.20
9.742
10.12
274,770
+0.25(+2.48%)
Sep 08, 2009
9.791
9.964
9.746
9.879
187,384
+0.13(+1.36%)
Sep 04, 2009
9.694
9.763
9.437
9.746
203,161
+0.05(+0.54%)
Sep 03, 2009
9.618
9.722
9.397
9.694
208,706
+0.10(+1.09%)
Sep 02, 2009
9.409
9.670
9.292
9.590
489,871
+0.18(+1.88%)
Sep 01, 2009
9.626
9.811
9.369
9.413
291,353
-0.25(-2.58%)
Aug 31, 2009
9.658
9.738
9.505
9.662
349,860
-0.10(-1.03%)
Aug 28, 2009
9.923
9.980
9.658
9.763
149,707
-0.05(-0.49%)
Aug 27, 2009
9.831
9.907
9.445
9.811
208,711
-0.02(-0.20%)
Aug 26, 2009
9.935
9.962
9.734
9.831
374,405
-0.10(-1.01%)
Aug 25, 2009
10.02
10.14
9.831
9.931
383,805
-0.06(-0.60%)
Aug 24, 2009
10.12
10.33
9.915
9.992
286,297
-0.07(-0.72%)
Aug 21, 2009
9.923
10.09
9.875
10.06
375,756
+0.27(+2.71%)
Aug 20, 2009
9.907
9.951
9.751
9.799
273,426
-0.10(-1.06%)
Aug 19, 2009
9.546
9.915
9.546
9.903
196,881
+0.20(+2.07%)
Aug 18, 2009
9.501
9.738
9.353
9.702
263,026
+0.28(+2.94%)
Aug 17, 2009
9.513
9.594
9.377
9.425
192,693
-0.28(-2.90%)
Aug 14, 2009
9.976
9.976
9.501
9.706
225,061
-0.27(-2.70%)
Aug 13, 2009
9.980
10.02
9.807
9.976
178,581
+0.01(+0.12%)
Aug 12, 2009
9.903
10.10
9.839
9.964
263,337
+0.04(+0.41%)
Aug 11, 2009
9.871
9.956
9.702
9.923
269,376
+0.03(+0.28%)
Aug 10, 2009
9.767
10.01
9.730
9.895
291,559
-0.01(-0.08%)
Aug 07, 2009
9.919
9.960
9.718
9.903
431,130
+0.10(+0.98%)
Aug 06, 2009
9.767
9.956
9.670
9.807
470,168
-0.04(-0.41%)
Aug 05, 2009
9.903
9.939
9.626
9.847
601,640
-0.10(-0.97%)
Aug 04, 2009
10.61
10.67
9.546
9.943
1,087,285
-0.55(-5.21%)
Aug 03, 2009
10.16
10.49
10.04
10.49
626,374
+0.45(+4.44%)
Jul 31, 2009
10.12
10.25
10.04
10.04
480,026
-0.08(-0.83%)
Jul 30, 2009
10.05
10.37
10.04
10.13
626,713
+0.12(+1.25%)
Jul 29, 2009
9.947
10.07
9.819
10.00
554,678
-0.07(-0.72%)
Jul 28, 2009
9.931
10.24
9.931
10.08
812,345
+0.18(+1.83%)
Jul 27, 2009
10.15
10.23
9.847
9.895
785,628
-0.21(-2.11%)
Jul 24, 2009
9.638
10.12
9.558
10.11
1,751
+0.36(+3.71%)
Jul 23, 2009
9.204
9.891
9.172
9.746
1,029,024
+0.54(+5.90%)
Jul 22, 2009
8.915
9.232
8.778
9.204
848,358
+0.30(+3.34%)
Jul 21, 2009
8.702
8.931
8.656
8.906
782,891
+0.31(+3.65%)
Jul 20, 2009
8.677
8.838
8.561
8.593
510,405
-0.02(-0.19%)
Jul 17, 2009
8.424
8.645
8.316
8.609
508,156
+0.20(+2.39%)
Jul 16, 2009
8.211
8.456
8.183
8.408
225,118
+0.14(+1.65%)
Jul 15, 2009
8.239
8.300
8.132
8.271
422,728
+0.19(+2.39%)
Jul 14, 2009
8.006
8.135
7.801
8.079
280,012
+0.04(+0.55%)
Jul 13, 2009
7.841
8.058
7.837
8.034
192,629
+0.20(+2.51%)
Jul 10, 2009
7.596
7.853
7.556
7.837
264,758
+0.21(+2.79%)
Jul 09, 2009
7.809
7.809
7.556
7.624
395,959
-0.09(-1.20%)
Jul 08, 2009
7.721
7.773
7.592
7.717
496,151
+0.05(+0.68%)
Jul 07, 2009
8.010
8.018
7.661
7.665
268,841
-0.37(-4.65%)
Jul 06, 2009
8.058
8.058
7.797
8.038
225,006
-0.05(-0.65%)
Jul 02, 2009
8.428
8.452
8.091
8.091
244,928
-0.43(-5.00%)
Jul 01, 2009
8.235
8.625
8.183
8.517
559,425
+0.32(+3.92%)
Jun 30, 2009
8.460
8.480
8.163
8.195
321,720
-0.27(-3.14%)
Jun 29, 2009
8.456
8.557
8.235
8.460
218,184
+0.07(+0.81%)
Jun 26, 2009
8.175
8.392
8.175
8.392
579,238
+0.19(+2.35%)
Jun 25, 2009
7.990
8.219
7.950
8.199
387,878
+0.31(+3.87%)
Jun 24, 2009
7.773
8.062
7.745
7.894
336,215
+0.12(+1.50%)
Jun 23, 2009
7.902
7.918
7.693
7.777
361,380
-0.00(-0.05%)
Jun 22, 2009
8.127
8.187
7.777
7.781
355,901
-0.44(-5.33%)
Jun 19, 2009
8.207
8.263
8.123
8.219
493,551
+0.12(+1.49%)
Jun 18, 2009
8.038
8.183
7.962
8.099
402,803
-0.03(-0.40%)
Jun 17, 2009
8.054
8.207
7.954
8.131
390,129
+0.01(+0.15%)
Jun 16, 2009
8.352
8.428
8.071
8.119
261,578
-0.23(-2.79%)
Jun 15, 2009
8.617
8.617
8.187
8.352
330,667
-0.49(-5.55%)
Jun 12, 2009
8.770
8.862
8.677
8.842
301,163
-0.03(-0.32%)
Jun 11, 2009
8.762
9.071
8.742
8.870
358,128
+0.08(+0.96%)
Jun 10, 2009
8.874
8.882
8.505
8.786
417,911
+0.02(+0.18%)
Jun 09, 2009
8.436
8.886
8.396
8.770
841,043
+0.33(+3.86%)
Jun 08, 2009
8.372
8.541
8.312
8.444
359,324
+0.02(+0.29%)
Jun 05, 2009
8.653
8.742
8.344
8.420
702,863
-0.12(-1.41%)
Jun 04, 2009
8.464
8.561
8.312
8.541
539,078
+0.10(+1.24%)
Jun 03, 2009
8.356
8.444
8.195
8.436
440,125
-0.03(-0.38%)
Jun 02, 2009
8.472
8.589
8.352
8.468
854,195
-0.02(-0.24%)
Jun 01, 2009
8.356
8.613
8.255
8.489
719,460
+0.27(+3.28%)
May 29, 2009
8.179
8.288
8.115
8.219
483,910
+0.08(+1.04%)
May 28, 2009
8.155
8.259
7.902
8.135
404,901
+0.00(+0.05%)
May 27, 2009
8.219
8.344
8.113
8.131
560,050
-0.12(-1.41%)
May 26, 2009
8.175
8.308
8.075
8.247
633,699
+0.08(+1.03%)
May 22, 2009
8.143
8.348
8.095
8.163
353,079
+0.00(+0.05%)
May 21, 2009
8.360
8.360
8.054
8.159
356,272
-0.40(-4.65%)
May 20, 2009
8.597
8.906
8.505
8.557
591,954
-0.01(-0.14%)
May 19, 2009
8.549
8.730
8.476
8.569
304,846
+0.00(+0.05%)
May 18, 2009
8.099
8.569
7.765
8.565
512,246
+0.49(+6.13%)
May 15, 2009
8.058
8.320
7.990
8.071
514,737
-0.01(-0.15%)
May 14, 2009
8.083
8.175
7.882
8.083
825,873
+0.06(+0.70%)
May 13, 2009
8.231
8.304
7.978
8.026
981,728
-0.38(-4.54%)
May 12, 2009
8.456
8.501
8.300
8.408
612,486
+0.03(+0.38%)
May 11, 2009
8.135
8.537
8.083
8.376
608,490
+0.11(+1.36%)
May 08, 2009
8.243
8.263
8.095
8.263
757,426
+0.22(+2.75%)
May 07, 2009
8.280
8.304
8.018
8.042
675,267
-0.02(-0.20%)
May 06, 2009
8.259
8.292
7.821
8.058
768,570
+0.02(+0.25%)
May 05, 2009
8.111
8.621
7.849
8.038
1,775,675
+0.18(+2.30%)
May 04, 2009
7.568
7.882
7.492
7.857
807,710
+0.39(+5.16%)
May 01, 2009
7.476
7.588
7.347
7.472
866,911
-0.04(-0.59%)
Apr 30, 2009
7.568
7.910
7.468
7.516
579,835
+0.08(+1.08%)
Apr 29, 2009
6.897
7.480
6.829
7.435
653,554
+0.63(+9.27%)
Apr 28, 2009
6.833
7.034
6.756
6.804
614,329
-0.10(-1.40%)
Apr 27, 2009
7.218
7.231
6.837
6.901
564,583
-0.44(-5.97%)
Apr 24, 2009
6.937
7.431
6.830
7.339
671,321
+0.51(+7.54%)
Apr 23, 2009
6.712
6.969
6.692
6.825
621,908
+0.12(+1.86%)
Apr 22, 2009
6.640
6.965
6.628
6.700
461,699
-0.02(-0.22%)
Apr 21, 2009
6.632
6.792
6.463
6.715
671,961
+0.01(+0.10%)
Apr 20, 2009
7.134
7.222
6.708
6.708
428,707
-0.54(-7.48%)
Apr 17, 2009
7.005
7.323
6.929
7.251
478,339
+0.27(+3.86%)
Apr 16, 2009
6.792
7.078
6.668
6.981
939,443
+0.24(+3.58%)
Apr 15, 2009
6.704
6.869
6.684
6.740
599,879
-0.04(-0.53%)
Apr 14, 2009
6.808
6.993
6.712
6.776
598,087
-0.16(-2.32%)
Apr 13, 2009
7.058
7.126
6.909
6.937
520,927
-0.28(-3.90%)
Apr 09, 2009
6.833
7.235
6.764
7.218
501,092
+0.56(+8.39%)
Apr 08, 2009
6.507
6.708
6.507
6.660
316,015
+0.16(+2.47%)
Apr 07, 2009
6.664
6.708
6.467
6.499
336,039
-0.29(-4.32%)
Apr 06, 2009
6.804
6.873
6.656
6.792
597,139
-0.09(-1.34%)
Apr 03, 2009
6.595
6.897
6.523
6.885
794,155
+0.29(+4.39%)
Apr 02, 2009
6.226
6.664
6.226
6.595
978,551
+0.55(+9.11%)
Apr 01, 2009
5.768
6.089
5.707
6.045
444,018
+0.16(+2.80%)
Mar 31, 2009
5.973
6.041
5.784
5.880
476,015
+0.01(+0.14%)
Mar 30, 2009
5.808
5.985
5.699
5.872
924,075
-0.67(-10.26%)
Mar 26, 2009
6.531
6.591
6.350
6.543
764,218
+0.08(+1.18%)
Mar 25, 2009
6.081
6.612
6.009
6.467
860,925
+0.43(+7.12%)
Mar 24, 2009
5.973
6.246
5.928
6.037
687,924
-0.02(-0.33%)
Mar 23, 2009
5.768
6.065
5.768
6.057
763,114
+0.52(+9.44%)
Mar 20, 2009
5.631
5.687
5.482
5.534
878,466
-0.06(-1.08%)
Mar 19, 2009
5.671
5.784
5.506
5.595
600,215
-0.01(-0.14%)
Mar 18, 2009
5.510
5.663
5.378
5.603
831,329
+0.05(+0.94%)
Mar 17, 2009
5.221
5.554
5.221
5.550
513,724
+0.30(+5.74%)
Mar 16, 2009
5.233
5.402
5.169
5.249
804,217
+0.08(+1.63%)
Mar 13, 2009
4.887
5.201
4.887
5.165
0
+0.32(+6.64%)
Mar 12, 2009
4.763
4.891
4.558
4.843
937,082
+0.04(+0.84%)
Mar 11, 2009
4.706
4.883
4.618
4.803
523,351
+0.15(+3.20%)
Mar 10, 2009
4.341
4.686
4.284
4.654
752,465
+0.47(+11.35%)
Mar 09, 2009
4.252
4.361
4.140
4.180
833,121
-0.14(-3.17%)
Mar 06, 2009
4.301
4.449
4.216
4.317
0
-0.08(-1.74%)
Mar 05, 2009
4.710
4.751
4.200
4.393
538,779
-0.50(-10.19%)
Mar 04, 2009
4.859
5.036
4.763
4.891
811,497
+0.16(+3.40%)
Mar 02, 2009
4.911
5.008
4.706
4.731
474,343
-0.29(-5.76%)
Feb 27, 2009
5.108
5.261
5.008
5.020
0
-0.19(-3.70%)
Feb 26, 2009
5.398
5.506
5.189
5.213
397,213
-0.14(-2.63%)
Feb 25, 2009
5.434
5.542
5.237
5.354
573,645
-0.15(-2.77%)
Feb 24, 2009
5.462
5.591
5.297
5.506
663,720
+0.11(+2.09%)
Feb 23, 2009
5.623
5.731
5.390
5.394
851,945
-0.24(-4.21%)
Feb 20, 2009
5.567
5.784
5.559
5.631
751,619
-0.02(-0.43%)
Feb 19, 2009
5.763
5.763
5.615
5.655
838,054
-0.07(-1.26%)
Feb 18, 2009
5.478
6.218
5.358
5.727
1,492,141
+0.22(+4.01%)
Feb 17, 2009
5.514
5.615
5.418
5.506
812,318
-0.16(-2.91%)
Feb 13, 2009
5.663
5.824
5.617
5.671
313,415
+0.00(+0.00%)
Feb 12, 2009
5.554
5.707
5.446
5.671
354,739
+0.03(+0.57%)
Feb 11, 2009
5.623
5.788
5.563
5.639
357,416
+0.04(+0.65%)
Feb 10, 2009
5.864
5.948
5.550
5.603
532,136
-0.32(-5.43%)
Feb 09, 2009
5.876
6.085
5.816
5.924
258,505
+0.04(+0.75%)
Feb 06, 2009
5.723
5.910
5.723
5.880
460,447
+0.17(+2.96%)
Feb 05, 2009
5.494
5.860
5.454
5.711
455,272
+0.15(+2.67%)
Feb 04, 2009
5.325
5.643
5.313
5.563
764,176
+0.25(+4.77%)
Feb 03, 2009
5.418
5.418
5.209
5.309
797,297
-0.08(-1.56%)
Feb 02, 2009
5.454
5.526
5.285
5.394
937,829
-0.10(-1.83%)
Jan 30, 2009
5.916
5.944
5.430
5.494
0
-0.40(-6.75%)
Jan 29, 2009
5.944
6.077
5.884
5.892
690,196
-0.14(-2.40%)
Jan 28, 2009
5.888
6.101
5.840
6.037
657,196
+0.29(+5.03%)
Jan 27, 2009
5.631
5.864
5.619
5.747
592,166
+0.12(+2.14%)
Jan 26, 2009
5.474
5.836
5.474
5.627
627,576
+0.12(+2.19%)
Jan 23, 2009
5.297
5.679
5.261
5.506
670,254
+0.02(+0.44%)
Jan 22, 2009
5.707
5.739
5.281
5.482
1,013,668
-0.34(-5.87%)
Jan 21, 2009
5.506
5.840
5.362
5.824
653,648
+0.32(+5.84%)
Jan 20, 2009
6.025
6.025
5.430
5.502
761,357
-0.56(-9.28%)
Jan 16, 2009
6.025
6.087
5.800
6.065
651,765
+0.11(+1.82%)
Jan 15, 2009
5.876
6.021
5.534
5.956
571,169
+0.07(+1.16%)
Jan 14, 2009
6.041
6.161
5.739
5.888
688,880
-0.26(-4.19%)
Jan 13, 2009
5.896
6.205
5.880
6.145
292,719
+0.20(+3.38%)
Jan 12, 2009
6.013
6.085
5.884
5.944
319,754
-0.09(-1.53%)
Jan 09, 2009
6.519
6.519
6.025
6.037
611,172
-0.45(-6.94%)
Jan 08, 2009
6.326
6.527
6.157
6.487
486,507
+0.12(+1.89%)
Jan 07, 2009
6.523
6.575
6.302
6.366
439,998
-0.32(-4.81%)
Jan 06, 2009
6.748
6.831
6.535
6.688
606,295
+0.03(+0.42%)
Jan 05, 2009
6.684
6.792
6.451
6.660
538,010
-0.04(-0.66%)
Jan 02, 2009
6.555
6.768
6.483
6.704
0
+0.16(+2.39%)
Jan 01, 2009
6.374
6.640
6.125
6.547
0
+0.00(+0.00%)
Dec 31, 2008
6.374
6.640
6.125
6.547
556,688
+0.16(+2.52%)
Dec 30, 2008
6.049
6.423
5.870
6.386
739,716
+0.44(+7.44%)
Dec 29, 2008
6.194
6.218
5.892
5.944
779,458
-0.29(-4.58%)
Dec 26, 2008
6.129
6.290
6.065
6.230
180,365
+0.14(+2.31%)
Dec 24, 2008
6.041
6.186
5.952
6.089
192,024
+0.14(+2.36%)
Dec 23, 2008
6.121
6.181
5.856
5.948
412,141
-0.12(-1.99%)
Dec 22, 2008
6.270
6.274
5.836
6.069
703,313
-0.18(-2.83%)
Dec 19, 2008
6.471
6.571
6.194
6.246
819,824
-0.19(-2.94%)
Dec 18, 2008
6.640
6.700
6.378
6.435
786,099
-0.17(-2.56%)
Dec 17, 2008
6.419
6.776
6.415
6.604
628,569
+0.17(+2.62%)
Dec 16, 2008
6.077
6.471
6.077
6.435
642,863
+0.39(+6.52%)
Dec 15, 2008
6.129
6.290
5.874
6.041
588,349
-0.09(-1.44%)
Dec 12, 2008
5.727
6.169
5.627
6.129
1,022,886
+0.28(+4.74%)
Dec 11, 2008
6.081
6.258
5.747
5.852
886,813
-0.26(-4.27%)
Dec 10, 2008
6.093
6.181
5.948
6.113
1,111,832
+0.02(+0.33%)
Dec 09, 2008
6.366
6.559
5.985
6.093
948,358
-0.41(-6.30%)
Dec 08, 2008
6.676
6.676
6.190
6.503
1,201,768
+0.18(+2.86%)
Dec 05, 2008
6.029
6.350
5.776
6.322
802,609
+0.22(+3.55%)
Dec 04, 2008
6.186
6.575
5.900
6.105
728,746
-0.16(-2.63%)
Dec 03, 2008
6.097
6.668
5.968
6.270
907,342
+0.13(+2.09%)
Dec 02, 2008
6.595
6.708
5.908
6.141
1,083,082
-0.35(-5.45%)
Dec 01, 2008
6.632
6.744
6.294
6.495
788,161
-0.29(-4.27%)
Nov 28, 2008
6.752
6.869
6.688
6.784
417,829
-0.05(-0.71%)
Nov 26, 2008
6.427
7.026
6.290
6.833
667,838
+0.22(+3.28%)
Nov 25, 2008
6.109
6.628
6.037
6.616
983,191
+0.62(+10.40%)
Nov 24, 2008
5.394
6.029
5.301
5.993
892,329
+0.62(+11.52%)
Nov 21, 2008
5.149
5.510
4.662
5.374
757,789
+0.37(+7.39%)
Nov 20, 2008
5.474
5.595
4.940
5.004
953,795
-0.43(-7.98%)
Nov 19, 2008
6.053
6.202
5.382
5.438
466,478
-0.65(-10.69%)
Nov 18, 2008
5.973
6.190
5.832
6.089
752,962
+0.13(+2.16%)
Nov 17, 2008
5.800
6.230
5.671
5.960
639,695
+0.12(+2.06%)
Nov 14, 2008
6.206
6.403
5.836
5.840
612,655
-0.45(-7.10%)
Nov 13, 2008
5.924
6.294
5.422
6.286
926,423
+0.41(+6.90%)
Nov 12, 2008
6.342
6.471
5.868
5.880
766,124
-0.55(-8.56%)
Nov 11, 2008
6.226
6.551
6.009
6.431
1,134,110
+0.10(+1.59%)
Nov 10, 2008
6.415
6.551
6.242
6.330
591,860
+0.09(+1.42%)
Nov 07, 2008
5.751
6.362
5.655
6.242
1,259,740
+0.54(+9.52%)
Nov 06, 2008
6.294
6.487
5.655
5.699
1,575,221
-1.25(-17.94%)
Nov 05, 2008
7.166
7.387
6.881
6.945
842,615
-0.29(-4.00%)
Nov 04, 2008
7.387
7.452
7.066
7.235
845,860
+0.02(+0.22%)
Nov 03, 2008
7.295
7.419
7.054
7.218
676,076
-0.11(-1.48%)
Oct 31, 2008
6.800
7.448
6.772
7.327
1,141,485
+0.47(+6.86%)
Oct 30, 2008
6.688
6.925
6.591
6.857
746,717
+0.20(+2.96%)
Oct 29, 2008
6.435
6.897
6.378
6.660
1,016,648
+0.26(+4.08%)
Oct 28, 2008
5.944
6.411
5.635
6.399
937,754
+0.58(+9.94%)
Oct 27, 2008
6.194
6.491
5.820
5.820
548,187
-0.51(-8.12%)
Oct 24, 2008
5.944
6.527
5.868
6.334
665,529
-0.23(-3.55%)
Oct 23, 2008
6.728
7.038
6.101
6.567
738,076
-0.20(-2.91%)
Oct 22, 2008
6.897
6.905
6.535
6.764
1,125,887
-0.16(-2.38%)
Oct 21, 2008
7.098
7.146
6.885
6.929
1,058,115
-0.31(-4.22%)
Oct 20, 2008
7.106
7.343
6.945
7.235
1,090,576
+0.19(+2.74%)
Oct 17, 2008
7.126
7.407
6.945
7.042
873,427
-0.31(-4.21%)
Oct 16, 2008
6.965
7.403
6.628
7.351
1,129,273
+0.35(+5.05%)
Oct 15, 2008
7.620
7.777
6.953
6.997
577,255
-0.80(-10.26%)
Oct 14, 2008
8.211
8.376
7.536
7.797
1,006,432
-0.26(-3.19%)
Oct 13, 2008
7.287
8.054
7.235
8.054
710,459
+1.16(+16.85%)
Oct 10, 2008
6.752
7.552
6.447
6.893
2,065,052
-0.20(-2.83%)
Oct 09, 2008
7.496
7.733
7.094
7.094
1,426,648
-0.39(-5.16%)
Oct 08, 2008
7.235
7.914
7.034
7.480
945,609
+0.10(+1.36%)
Oct 07, 2008
8.066
8.143
7.347
7.379
853,281
-0.56(-7.08%)
Oct 06, 2008
7.942
8.002
7.146
7.942
1,155,834
-0.22(-2.71%)
Oct 03, 2008
8.480
8.898
8.143
8.163
1,322,129
-0.27(-3.24%)
Oct 02, 2008
8.617
8.842
8.308
8.436
1,404,608
-0.34(-3.89%)
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.