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 (%)
Sep 28, 2012
6.926
6.996
6.879
6.897
71,567
-0.07(-1.01%)
Sep 27, 2012
6.990
7.037
6.914
6.967
22,577
-0.01(-0.17%)
Sep 26, 2012
6.985
7.008
6.944
6.979
24,418
+0.02(+0.34%)
Sep 25, 2012
6.990
7.066
6.909
6.955
93,535
-0.05(-0.75%)
Sep 24, 2012
6.973
7.189
6.897
7.008
66,021
+0.03(+0.42%)
Sep 21, 2012
6.979
7.078
6.897
6.979
121,153
+0.12(+1.70%)
Sep 20, 2012
6.961
7.031
6.833
6.862
16,854
-0.12(-1.67%)
Sep 19, 2012
6.967
7.017
6.926
6.979
21,339
+0.02(+0.25%)
Sep 18, 2012
7.014
7.028
6.920
6.961
23,335
-0.04(-0.58%)
Sep 17, 2012
7.008
7.049
6.961
7.002
27,293
-0.02(-0.25%)
Sep 14, 2012
7.008
7.148
6.973
7.020
56,274
+0.04(+0.50%)
Sep 13, 2012
6.804
7.096
6.716
6.985
56,538
+0.19(+2.84%)
Sep 12, 2012
6.757
6.792
6.751
6.792
11,121
+0.04(+0.52%)
Sep 11, 2012
6.879
6.879
6.710
6.757
21,960
-0.14(-2.03%)
Sep 10, 2012
6.897
7.037
6.880
6.897
27,842
-0.07(-1.01%)
Sep 07, 2012
7.008
7.025
6.926
6.967
33,313
-0.01(-0.08%)
Sep 06, 2012
6.856
7.043
6.856
6.973
47,652
+0.13(+1.88%)
Sep 05, 2012
6.774
6.885
6.681
6.844
36,313
+0.05(+0.69%)
Sep 04, 2012
6.862
6.874
6.728
6.798
27,120
-0.01(-0.09%)
Aug 31, 2012
6.862
6.862
6.739
6.804
31,757
+0.02(+0.34%)
Aug 30, 2012
6.891
6.891
6.751
6.780
15,159
-0.06(-0.85%)
Aug 29, 2012
6.792
6.862
6.769
6.839
51,057
+0.10(+1.47%)
Aug 27, 2012
6.804
6.811
6.733
6.739
11,751
-0.04(-0.52%)
Aug 24, 2012
6.722
6.844
6.722
6.774
20,803
+0.02(+0.35%)
Aug 23, 2012
6.768
6.815
6.700
6.751
33,395
+0.01(+0.17%)
Aug 22, 2012
6.774
6.897
6.675
6.739
237,012
-0.06(-0.94%)
Aug 21, 2012
6.914
7.008
6.792
6.804
131,359
-0.11(-1.52%)
Aug 20, 2012
6.990
7.056
6.850
6.909
79,810
-0.08(-1.09%)
Aug 17, 2012
6.646
7.002
6.628
6.985
44,795
+0.32(+4.82%)
Aug 16, 2012
6.512
6.687
6.500
6.663
29,495
+0.16(+2.52%)
Aug 15, 2012
6.441
6.593
6.441
6.500
30,560
+0.02(+0.36%)
Aug 14, 2012
6.529
6.593
6.465
6.476
12,383
+0.00(+0.00%)
Aug 13, 2012
6.412
6.512
6.301
6.476
12,953
+0.05(+0.73%)
Aug 10, 2012
6.453
6.488
6.389
6.430
8,935
-0.03(-0.45%)
Aug 09, 2012
6.354
6.465
6.266
6.459
48,538
+0.11(+1.75%)
Aug 08, 2012
6.348
6.395
6.336
6.348
37,464
-0.05(-0.82%)
Aug 07, 2012
6.190
6.418
6.190
6.401
46,488
+0.21(+3.40%)
Aug 06, 2012
6.424
6.555
6.184
6.190
52,127
-0.23(-3.55%)
Aug 03, 2012
6.698
6.698
6.243
6.418
269,242
-0.21(-3.17%)
Aug 02, 2012
6.693
6.693
6.506
6.628
80,935
-0.14(-2.07%)
Aug 01, 2012
6.938
6.938
6.453
6.768
110,386
-0.51(-7.06%)
Jul 31, 2012
7.306
7.411
7.218
7.282
73,055
-0.04(-0.56%)
Jul 30, 2012
7.469
7.475
7.271
7.323
41,738
-0.15(-2.03%)
Jul 27, 2012
7.183
7.574
7.183
7.475
57,002
+0.29(+4.07%)
Jul 26, 2012
7.142
7.201
7.020
7.183
16,072
+0.12(+1.74%)
Jul 25, 2012
7.171
7.171
6.891
7.060
67,786
-0.05(-0.66%)
Jul 24, 2012
7.113
7.206
7.025
7.107
42,616
-0.01(-0.08%)
Jul 23, 2012
7.125
7.206
7.090
7.113
38,183
-0.14(-1.93%)
Jul 20, 2012
7.224
7.277
7.101
7.253
59,067
-0.02(-0.24%)
Jul 19, 2012
7.382
7.382
7.189
7.271
28,865
-0.06(-0.80%)
Jul 18, 2012
7.277
7.434
7.160
7.329
21,863
+0.05(+0.72%)
Jul 17, 2012
7.218
7.382
7.183
7.277
34,086
+0.11(+1.47%)
Jul 16, 2012
7.347
7.347
7.148
7.171
23,594
-0.17(-2.31%)
Jul 13, 2012
7.265
7.388
7.247
7.341
34,341
+0.13(+1.78%)
Jul 12, 2012
7.183
7.341
6.990
7.212
63,384
-0.03(-0.40%)
Jul 11, 2012
7.358
7.382
7.160
7.242
65,613
-0.09(-1.20%)
Jul 10, 2012
7.288
7.423
7.242
7.329
47,968
+0.12(+1.62%)
Jul 09, 2012
7.288
7.288
7.160
7.212
22,709
-0.01(-0.16%)
Jul 06, 2012
7.253
7.405
7.195
7.224
32,712
-0.12(-1.67%)
Jul 05, 2012
7.335
7.411
7.216
7.347
19,688
+0.01(+0.16%)
Jul 03, 2012
7.177
7.399
7.177
7.335
41,724
+0.12(+1.70%)
Jul 02, 2012
6.850
7.218
6.833
7.212
62,476
+0.31(+4.48%)
Jun 29, 2012
6.786
6.914
6.763
6.903
151,714
+0.24(+3.59%)
Jun 28, 2012
6.693
6.695
6.628
6.663
46,113
-0.06(-0.87%)
Jun 27, 2012
6.751
6.751
6.622
6.722
47,014
-0.03(-0.43%)
Jun 26, 2012
6.710
6.780
6.599
6.751
47,401
+0.07(+1.05%)
Jun 25, 2012
6.658
6.710
6.652
6.681
20,222
-0.05(-0.78%)
Jun 22, 2012
6.821
6.821
6.687
6.733
134,061
-0.02(-0.26%)
Jun 21, 2012
6.827
6.839
6.701
6.751
48,091
-0.08(-1.20%)
Jun 20, 2012
6.885
6.907
6.763
6.833
88,415
-0.08(-1.18%)
Jun 19, 2012
6.885
7.002
6.751
6.914
78,541
+0.08(+1.11%)
Jun 18, 2012
6.973
7.025
6.710
6.839
53,462
-0.16(-2.25%)
Jun 15, 2012
6.885
7.052
6.839
6.996
70,163
+0.10(+1.44%)
Jun 14, 2012
6.751
6.914
6.611
6.897
166,671
+0.15(+2.16%)
Jun 13, 2012
6.914
6.914
6.704
6.751
55,529
-0.15(-2.12%)
Jun 12, 2012
6.856
6.920
6.681
6.897
49,079
+0.11(+1.55%)
Jun 11, 2012
7.020
7.049
6.786
6.792
77,500
-0.16(-2.35%)
Jun 08, 2012
6.891
7.066
6.891
6.955
64,329
+0.04(+0.59%)
Jun 07, 2012
7.236
7.242
6.897
6.914
42,752
-0.19(-2.63%)
Jun 06, 2012
6.950
7.136
6.880
7.101
63,877
+0.17(+2.44%)
Jun 05, 2012
7.014
7.031
6.920
6.932
57,820
-0.15(-2.06%)
Jun 04, 2012
6.868
7.078
6.763
7.078
60,483
+0.21(+3.06%)
Jun 01, 2012
6.920
6.955
6.844
6.868
50,324
-0.23(-3.29%)
May 31, 2012
7.002
7.113
6.850
7.101
198,111
+0.09(+1.33%)
May 30, 2012
7.154
7.183
6.961
7.008
50,341
-0.22(-2.99%)
May 29, 2012
7.423
7.609
7.136
7.224
54,250
-0.06(-0.88%)
May 25, 2012
7.411
7.487
7.282
7.288
27,587
-0.13(-1.81%)
May 24, 2012
7.317
7.428
7.306
7.423
60,627
+0.11(+1.44%)
May 23, 2012
7.358
7.475
7.195
7.317
33,777
-0.10(-1.34%)
May 22, 2012
7.732
7.732
7.364
7.417
63,562
-0.32(-4.08%)
May 21, 2012
7.790
7.837
7.604
7.732
83,351
-0.04(-0.45%)
May 18, 2012
7.826
7.869
7.732
7.767
56,901
-0.09(-1.12%)
May 17, 2012
7.919
7.960
7.773
7.855
116,268
-0.02(-0.30%)
May 16, 2012
7.720
7.966
7.662
7.878
101,394
+0.13(+1.73%)
May 15, 2012
7.861
7.995
7.732
7.744
51,541
-0.13(-1.63%)
May 14, 2012
7.872
7.942
7.796
7.872
88,586
-0.08(-1.03%)
May 11, 2012
7.826
8.112
7.826
7.954
82,269
+0.04(+0.52%)
May 10, 2012
7.831
7.942
7.741
7.913
61,312
+0.13(+1.65%)
May 09, 2012
7.843
7.926
7.761
7.785
44,582
-0.13(-1.70%)
May 08, 2012
8.007
8.019
7.861
7.919
101,158
-0.16(-2.02%)
May 07, 2012
8.077
8.228
8.074
8.082
100,591
-0.09(-1.14%)
May 04, 2012
8.474
8.474
8.170
8.176
120,446
-0.32(-3.78%)
May 03, 2012
8.596
8.596
8.409
8.497
115,302
-0.09(-1.02%)
May 02, 2012
9.198
9.198
8.526
8.585
371,956
-1.09(-11.29%)
May 01, 2012
9.928
10.06
9.636
9.677
69,100
-0.35(-3.49%)
Apr 30, 2012
10.32
10.32
9.980
10.03
27,248
-0.31(-2.99%)
Apr 27, 2012
10.18
10.34
10.11
10.34
66,136
+0.13(+1.32%)
Apr 26, 2012
10.24
10.27
10.08
10.20
84,324
-0.07(-0.68%)
Apr 25, 2012
10.44
10.44
10.23
10.27
50,317
+0.00(+0.00%)
Apr 24, 2012
10.25
10.28
10.19
10.27
76,690
+0.05(+0.51%)
Apr 23, 2012
10.12
10.24
10.09
10.22
58,233
-0.06(-0.62%)
Apr 20, 2012
10.34
10.38
10.27
10.28
49,199
+0.05(+0.51%)
Apr 19, 2012
10.28
10.32
10.20
10.23
81,009
-0.05(-0.45%)
Apr 18, 2012
10.26
10.37
10.22
10.28
59,985
-0.06(-0.62%)
Apr 17, 2012
10.36
10.43
10.29
10.34
50,140
+0.05(+0.51%)
Apr 16, 2012
10.11
10.31
10.05
10.29
74,271
+0.22(+2.15%)
Apr 13, 2012
10.04
10.09
9.998
10.07
86,783
+0.02(+0.17%)
Apr 12, 2012
10.12
10.14
10.04
10.06
73,045
-0.09(-0.86%)
Apr 11, 2012
10.07
10.17
9.998
10.14
86,754
+0.16(+1.64%)
Apr 10, 2012
10.03
10.09
9.951
9.980
140,936
-0.04(-0.35%)
Apr 09, 2012
10.02
10.04
9.998
10.02
65,493
-0.12(-1.15%)
Apr 05, 2012
10.06
10.14
10.04
10.13
68,271
+0.06(+0.58%)
Apr 04, 2012
10.06
10.10
10.04
10.07
74,305
-0.11(-1.03%)
Apr 03, 2012
10.05
10.23
10.05
10.18
84,478
+0.11(+1.04%)
Apr 02, 2012
9.869
10.10
9.869
10.07
85,685
+0.23(+2.31%)
Mar 30, 2012
9.869
10.04
9.776
9.846
80,189
+0.07(+0.72%)
Mar 29, 2012
9.659
9.805
9.502
9.776
42,473
+0.02(+0.24%)
Mar 28, 2012
9.893
9.893
9.671
9.753
63,553
-0.13(-1.30%)
Mar 27, 2012
10.02
10.09
9.823
9.881
57,796
-0.18(-1.74%)
Mar 26, 2012
10.00
10.06
9.916
10.06
44,426
+0.14(+1.41%)
Mar 23, 2012
9.893
9.922
9.723
9.916
44,295
+0.05(+0.53%)
Mar 22, 2012
9.940
10.03
9.753
9.864
31,663
-0.22(-2.20%)
Mar 21, 2012
10.17
10.26
10.04
10.09
39,806
-0.02(-0.17%)
Mar 20, 2012
10.11
10.22
9.899
10.10
58,689
-0.05(-0.46%)
Mar 19, 2012
9.893
10.28
9.845
10.15
70,045
+0.27(+2.72%)
Mar 16, 2012
10.09
10.09
9.712
9.881
169,493
-0.17(-1.68%)
Mar 15, 2012
9.998
10.07
9.794
10.05
78,401
-0.02(-0.17%)
Mar 14, 2012
10.56
10.61
10.03
10.07
240,090
-0.53(-4.96%)
Mar 13, 2012
10.46
10.60
10.35
10.59
130,653
+0.20(+1.97%)
Mar 12, 2012
10.56
10.56
10.35
10.39
56,949
-0.23(-2.15%)
Mar 09, 2012
10.43
10.62
10.42
10.62
68,868
+0.16(+1.51%)
Mar 08, 2012
10.55
10.55
10.31
10.46
34,663
+0.04(+0.39%)
Mar 07, 2012
10.32
10.48
10.23
10.42
69,401
+0.14(+1.36%)
Mar 06, 2012
10.40
10.49
10.22
10.28
40,229
-0.23(-2.17%)
Mar 05, 2012
10.41
10.71
10.32
10.51
163,839
+0.10(+0.95%)
Mar 02, 2012
10.88
11.00
10.38
10.41
215,581
-0.53(-4.86%)
Mar 01, 2012
11.39
11.55
10.93
10.94
129,828
-0.33(-2.95%)
Feb 29, 2012
11.52
11.56
11.26
11.27
125,593
-0.35(-3.02%)
Feb 28, 2012
11.62
11.81
11.46
11.62
139,936
+0.00(+0.00%)
Feb 27, 2012
11.88
11.90
11.52
11.62
68,067
-0.39(-3.21%)
Feb 24, 2012
12.01
12.15
11.98
12.01
21,318
+0.01(+0.05%)
Feb 23, 2012
11.64
12.03
11.48
12.00
36,086
+0.34(+2.91%)
Feb 22, 2012
11.67
11.81
11.59
11.66
28,414
-0.07(-0.60%)
Feb 21, 2012
11.86
11.97
11.67
11.73
51,832
-0.21(-1.76%)
Feb 17, 2012
11.93
12.08
11.90
11.94
35,127
+0.05(+0.39%)
Feb 16, 2012
11.74
11.91
11.74
11.90
44,623
+0.18(+1.49%)
Feb 15, 2012
12.08
12.10
11.65
11.72
75,144
-0.27(-2.29%)
Feb 14, 2012
12.00
12.11
11.87
12.00
47,341
-0.02(-0.15%)
Feb 13, 2012
12.02
12.22
11.91
12.01
77,942
+0.15(+1.23%)
Feb 10, 2012
11.74
12.01
11.66
11.87
64,141
+0.08(+0.69%)
Feb 09, 2012
11.74
11.87
11.60
11.79
40,413
+0.12(+1.00%)
Feb 08, 2012
11.51
11.68
11.50
11.67
41,099
+0.16(+1.37%)
Feb 07, 2012
11.53
11.59
11.39
11.51
63,425
-0.06(-0.50%)
Feb 06, 2012
11.44
11.60
11.44
11.57
56,057
-0.02(-0.20%)
Feb 03, 2012
11.27
11.68
11.23
11.59
68,031
+0.47(+4.25%)
Feb 02, 2012
10.79
11.13
10.73
11.12
32,621
+0.29(+2.70%)
Feb 01, 2012
10.38
10.92
10.28
10.83
73,322
+0.54(+5.28%)
Jan 31, 2012
10.53
10.53
10.27
10.28
22,866
-0.19(-1.84%)
Jan 30, 2012
10.47
10.58
10.27
10.48
28,623
-0.04(-0.33%)
Jan 27, 2012
10.44
10.66
10.44
10.51
42,142
+0.04(+0.34%)
Jan 26, 2012
10.41
10.49
10.32
10.48
23,806
+0.12(+1.18%)
Jan 25, 2012
10.28
10.45
10.20
10.35
35,147
+0.10(+0.97%)
Jan 24, 2012
9.934
10.27
9.916
10.25
62,868
+0.24(+2.39%)
Jan 23, 2012
10.10
10.10
9.801
10.02
48,952
-0.09(-0.87%)
Jan 20, 2012
10.01
10.10
9.916
10.10
27,954
+0.10(+0.99%)
Jan 19, 2012
9.834
10.03
9.829
10.00
34,159
+0.18(+1.78%)
Jan 18, 2012
9.613
9.852
9.531
9.829
40,930
+0.24(+2.50%)
Jan 17, 2012
9.764
9.764
9.537
9.589
93,730
+0.05(+0.55%)
Jan 13, 2012
9.548
9.706
9.502
9.537
50,615
-0.14(-1.45%)
Jan 12, 2012
9.712
9.764
9.613
9.677
24,813
-0.04(-0.42%)
Jan 11, 2012
9.700
9.781
9.700
9.718
29,669
-0.03(-0.30%)
Jan 10, 2012
9.735
9.761
9.681
9.747
34,878
+0.12(+1.27%)
Jan 09, 2012
9.811
9.811
9.513
9.624
44,764
-0.11(-1.08%)
Jan 06, 2012
9.945
9.945
9.659
9.729
64,469
-0.20(-2.00%)
Jan 05, 2012
9.706
9.963
9.649
9.928
45,336
+0.20(+2.04%)
Jan 04, 2012
9.834
9.834
9.630
9.729
43,432
+0.15(+1.52%)
Dec 30, 2011
9.648
9.724
9.566
9.583
24,935
-0.06(-0.61%)
Dec 29, 2011
9.683
9.753
9.525
9.642
35,176
+0.03(+0.30%)
Dec 28, 2011
9.928
9.928
9.566
9.613
35,342
-0.30(-3.01%)
Dec 27, 2011
9.782
9.928
9.642
9.910
19,935
+0.12(+1.25%)
Dec 23, 2011
9.794
9.823
9.653
9.788
15,125
-0.09(-0.89%)
Dec 21, 2011
9.799
9.913
9.700
9.875
49,164
-0.01(-0.12%)
Dec 20, 2011
10.36
10.36
9.519
9.887
75,649
+0.59(+6.34%)
Dec 19, 2011
9.484
9.718
9.250
9.297
76,031
-0.15(-1.55%)
Dec 16, 2011
9.221
9.449
9.011
9.443
129,700
+0.32(+3.45%)
Dec 15, 2011
9.151
9.245
8.953
9.128
114,116
+0.10(+1.10%)
Dec 14, 2011
9.075
9.139
8.999
9.029
48,375
-0.08(-0.83%)
Dec 13, 2011
9.414
9.431
9.046
9.104
61,449
-0.27(-2.87%)
Dec 12, 2011
9.531
9.531
9.186
9.373
37,051
+0.01(+0.06%)
Dec 09, 2011
8.988
9.437
8.988
9.367
39,798
+0.41(+4.63%)
Dec 08, 2011
9.145
9.262
8.923
8.953
81,209
-0.24(-2.60%)
Dec 07, 2011
9.058
9.245
8.818
9.192
43,271
+0.12(+1.29%)
Dec 06, 2011
9.023
9.134
8.883
9.075
41,856
+0.08(+0.84%)
Dec 05, 2011
8.748
9.017
8.655
8.999
77,999
+0.35(+4.05%)
Dec 02, 2011
8.591
8.713
8.497
8.649
28,161
+0.20(+2.35%)
Dec 01, 2011
8.509
8.719
8.088
8.450
72,211
-0.13(-1.56%)
Nov 30, 2011
8.088
8.591
8.024
8.585
145,296
+0.83(+10.69%)
Nov 29, 2011
7.633
7.773
7.504
7.755
68,978
+0.11(+1.37%)
Nov 28, 2011
7.726
7.785
7.563
7.650
51,742
+0.19(+2.58%)
Nov 25, 2011
7.668
7.703
7.452
7.458
14,856
-0.21(-2.74%)
Nov 23, 2011
7.931
7.948
7.644
7.668
32,592
-0.33(-4.16%)
Nov 22, 2011
8.100
8.193
7.907
8.001
44,769
-0.06(-0.80%)
Nov 21, 2011
8.077
8.153
8.023
8.065
30,649
-0.18(-2.20%)
Nov 18, 2011
8.240
8.404
8.217
8.246
69,086
+0.01(+0.07%)
Nov 17, 2011
8.246
8.304
8.158
8.240
63,118
+0.00(+0.00%)
Nov 16, 2011
8.322
8.456
8.217
8.240
25,104
-0.20(-2.42%)
Nov 15, 2011
8.316
8.462
8.293
8.445
92,542
+0.09(+1.12%)
Nov 14, 2011
8.374
8.433
8.275
8.351
35,180
-0.09(-1.04%)
Nov 11, 2011
8.328
8.439
8.228
8.439
41,658
+0.16(+1.90%)
Nov 10, 2011
8.240
8.293
8.077
8.281
54,788
+0.16(+2.01%)
Nov 09, 2011
8.118
8.228
8.030
8.118
70,161
-0.24(-2.87%)
Nov 08, 2011
8.386
8.515
8.059
8.357
72,305
+0.02(+0.28%)
Nov 07, 2011
8.526
8.526
8.228
8.334
45,592
-0.21(-2.46%)
Nov 04, 2011
8.614
8.666
8.415
8.544
38,433
-0.15(-1.75%)
Nov 03, 2011
8.392
8.737
8.118
8.696
55,324
+0.39(+4.64%)
Nov 02, 2011
8.345
8.363
7.936
8.310
83,045
+0.11(+1.28%)
Nov 01, 2011
8.468
8.526
8.147
8.205
148,636
-0.63(-7.14%)
Oct 31, 2011
8.929
8.982
8.818
8.836
41,476
-0.23(-2.58%)
Oct 28, 2011
8.883
9.280
8.883
9.069
56,420
-0.09(-1.02%)
Oct 27, 2011
8.766
9.291
8.766
9.163
116,357
+0.65(+7.61%)
Oct 26, 2011
8.433
8.573
8.201
8.515
46,589
+0.25(+2.97%)
Oct 25, 2011
8.462
8.509
8.234
8.269
46,430
-0.26(-3.01%)
Oct 24, 2011
8.258
8.602
8.258
8.526
147,020
+0.29(+3.47%)
Oct 21, 2011
7.995
8.246
7.995
8.240
73,680
+0.38(+4.83%)
Oct 20, 2011
7.709
7.931
7.569
7.861
79,018
+0.20(+2.67%)
Oct 19, 2011
7.697
7.837
7.621
7.656
34,496
-0.11(-1.35%)
Oct 18, 2011
7.709
7.843
7.592
7.761
56,486
+0.10(+1.30%)
Oct 17, 2011
8.082
8.088
7.621
7.662
61,870
-0.48(-5.95%)
Oct 14, 2011
8.018
8.153
7.948
8.147
35,257
+0.22(+2.80%)
Oct 13, 2011
7.866
7.931
7.732
7.925
39,127
-0.02(-0.22%)
Oct 12, 2011
7.715
7.995
7.639
7.942
61,084
+0.26(+3.42%)
Oct 11, 2011
7.656
7.814
7.604
7.680
70,218
-0.02(-0.23%)
Oct 10, 2011
7.580
7.709
7.469
7.697
47,320
+0.31(+4.19%)
Oct 07, 2011
7.808
7.861
7.335
7.388
57,139
-0.42(-5.39%)
Oct 06, 2011
7.697
7.820
7.644
7.808
43,308
+0.07(+0.91%)
Oct 05, 2011
7.370
7.843
7.242
7.738
62,022
+0.34(+4.66%)
Oct 04, 2011
6.757
7.469
6.354
7.393
142,212
+0.60(+8.76%)
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.