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 (%)
Apr 30, 2009
10.22
10.65
9.829
9.846
259,742
-0.26(-2.54%)
Apr 29, 2009
9.951
10.37
9.805
10.10
190,375
+0.27(+2.73%)
Apr 28, 2009
9.653
10.10
9.653
9.834
246,081
+0.06(+0.66%)
Apr 27, 2009
9.461
9.893
9.303
9.770
344,955
+0.11(+1.15%)
Apr 24, 2009
9.408
9.840
9.344
9.659
107,216
+0.36(+3.89%)
Apr 23, 2009
9.729
9.729
9.046
9.297
180,168
-0.39(-4.04%)
Apr 22, 2009
9.683
10.31
9.642
9.688
211,510
-0.11(-1.13%)
Apr 21, 2009
9.326
9.834
9.210
9.799
208,055
+0.46(+4.88%)
Apr 20, 2009
9.326
9.373
8.958
9.344
156,883
-0.16(-1.72%)
Apr 17, 2009
9.356
9.572
9.204
9.507
126,196
+0.19(+2.07%)
Apr 16, 2009
9.215
9.402
8.993
9.315
80,446
+0.21(+2.31%)
Apr 15, 2009
8.818
9.139
8.795
9.104
83,735
+0.31(+3.52%)
Apr 14, 2009
8.812
9.058
8.795
8.795
176,596
-0.17(-1.89%)
Apr 13, 2009
8.450
9.017
8.427
8.964
227,738
+0.54(+6.45%)
Apr 09, 2009
7.989
8.684
7.989
8.421
246,629
+0.67(+8.58%)
Apr 08, 2009
7.627
7.878
7.627
7.755
220,118
+0.16(+2.15%)
Apr 07, 2009
7.966
7.966
7.580
7.592
155,309
-0.46(-5.73%)
Apr 06, 2009
8.047
8.082
7.855
8.053
135,379
-0.11(-1.36%)
Apr 03, 2009
8.094
8.456
8.094
8.164
116,914
-0.12(-1.48%)
Apr 02, 2009
7.919
8.474
7.843
8.287
213,344
+0.57(+7.34%)
Apr 01, 2009
7.446
7.758
7.288
7.720
87,023
+0.18(+2.32%)
Mar 31, 2009
7.481
7.697
7.247
7.545
146,381
+0.14(+1.89%)
Mar 30, 2009
7.680
7.732
7.329
7.405
157,568
-0.62(-7.78%)
Mar 26, 2009
7.755
8.141
7.755
8.030
155,948
+0.36(+4.64%)
Mar 25, 2009
7.452
7.674
7.282
7.674
154,582
+0.26(+3.55%)
Mar 24, 2009
7.265
7.545
7.259
7.411
147,751
+0.04(+0.55%)
Mar 23, 2009
7.131
7.376
7.125
7.370
214,238
+0.33(+4.73%)
Mar 20, 2009
7.160
7.265
7.020
7.037
106,532
-0.11(-1.47%)
Mar 19, 2009
7.160
7.183
6.985
7.142
63,377
+0.06(+0.82%)
Mar 18, 2009
6.874
7.212
6.850
7.084
83,689
+0.20(+2.97%)
Mar 17, 2009
6.517
6.897
6.430
6.879
104,157
+0.34(+5.18%)
Mar 16, 2009
6.716
6.862
6.512
6.541
182,728
-0.06(-0.97%)
Mar 13, 2009
6.552
6.763
6.494
6.605
0
+0.06(+0.98%)
Mar 12, 2009
6.260
6.576
6.202
6.541
229,848
+0.27(+4.28%)
Mar 11, 2009
6.342
6.482
6.220
6.272
181,835
-0.02(-0.28%)
Mar 10, 2009
5.863
6.360
5.688
6.290
414,038
+0.58(+10.24%)
Mar 09, 2009
5.992
6.120
5.700
5.706
438,462
-0.37(-6.06%)
Mar 06, 2009
6.114
6.249
5.933
6.074
0
+0.11(+1.86%)
Mar 05, 2009
6.173
6.173
5.922
5.963
165,554
-0.34(-5.38%)
Mar 04, 2009
5.606
6.482
5.554
6.301
344,613
+0.98(+18.31%)
Mar 02, 2009
5.291
5.373
5.244
5.326
247,415
-0.09(-1.72%)
Feb 27, 2009
5.314
5.490
5.256
5.419
0
+0.05(+0.87%)
Feb 26, 2009
5.530
5.601
5.297
5.373
145,116
-0.13(-2.34%)
Feb 25, 2009
5.548
5.606
5.244
5.501
148,643
-0.08(-1.36%)
Feb 24, 2009
5.449
5.653
5.271
5.577
221,833
+0.23(+4.37%)
Feb 23, 2009
5.811
5.980
5.332
5.344
192,089
-0.50(-8.59%)
Feb 20, 2009
5.840
5.957
5.741
5.846
114,895
-0.09(-1.57%)
Feb 19, 2009
6.003
6.167
5.881
5.939
105,833
-0.01(-0.20%)
Feb 18, 2009
6.202
6.272
5.881
5.951
124,343
-0.22(-3.60%)
Feb 17, 2009
6.272
6.389
6.033
6.173
90,733
-0.30(-4.60%)
Feb 13, 2009
6.383
6.517
6.278
6.471
165,474
+0.12(+1.84%)
Feb 12, 2009
6.138
6.371
6.074
6.354
94,977
+0.12(+1.87%)
Feb 11, 2009
6.354
6.529
6.056
6.237
103,645
-0.09(-1.48%)
Feb 10, 2009
6.371
6.611
6.319
6.330
152,926
-0.10(-1.54%)
Feb 09, 2009
6.301
6.482
6.202
6.430
58,346
+0.08(+1.29%)
Feb 06, 2009
6.255
6.506
6.255
6.348
120,189
+0.04(+0.65%)
Feb 05, 2009
6.149
6.395
6.126
6.307
67,096
+0.19(+3.15%)
Feb 04, 2009
6.243
6.389
6.056
6.114
42,295
-0.15(-2.33%)
Feb 03, 2009
6.144
6.325
6.091
6.260
85,552
+0.15(+2.39%)
Feb 02, 2009
5.840
6.179
5.688
6.114
136,773
+0.20(+3.36%)
Jan 30, 2009
6.062
6.126
5.806
5.916
0
-0.07(-1.17%)
Jan 29, 2009
6.062
6.278
5.939
5.986
292,835
-0.16(-2.66%)
Jan 28, 2009
6.202
6.278
6.091
6.149
172,202
+0.02(+0.29%)
Jan 27, 2009
5.916
6.290
5.916
6.132
118,568
+0.16(+2.74%)
Jan 26, 2009
5.799
6.044
5.682
5.968
119,378
+0.16(+2.82%)
Jan 23, 2009
5.828
6.050
5.729
5.805
226,550
-0.22(-3.59%)
Jan 22, 2009
6.360
6.360
5.957
6.021
134,388
-0.45(-6.95%)
Jan 21, 2009
5.968
6.471
5.887
6.471
198,204
+0.57(+9.59%)
Jan 20, 2009
6.377
6.377
5.857
5.904
240,749
-0.48(-7.50%)
Jan 16, 2009
6.330
6.415
6.097
6.383
93,060
+0.04(+0.64%)
Jan 15, 2009
6.114
6.342
5.852
6.342
146,621
+0.20(+3.23%)
Jan 14, 2009
6.290
6.290
6.062
6.144
145,446
-0.22(-3.40%)
Jan 13, 2009
6.050
6.465
6.050
6.360
159,594
+0.31(+5.12%)
Jan 12, 2009
6.179
6.301
6.050
6.050
137,032
-0.16(-2.54%)
Jan 09, 2009
6.529
6.529
6.208
6.208
135,378
-0.34(-5.26%)
Jan 08, 2009
6.517
6.552
6.354
6.552
94,905
+0.03(+0.45%)
Jan 07, 2009
6.430
6.722
6.377
6.523
159,614
-0.01(-0.09%)
Jan 06, 2009
6.535
6.687
6.412
6.529
203,743
+0.08(+1.27%)
Jan 05, 2009
6.325
6.628
6.325
6.447
155,928
+0.10(+1.56%)
Jan 02, 2009
6.295
6.500
6.033
6.348
0
+0.06(+0.93%)
Jan 01, 2009
6.301
6.389
6.179
6.290
0
+0.00(+0.00%)
Dec 31, 2008
6.301
6.389
6.179
6.290
101,372
+0.03(+0.47%)
Dec 30, 2008
6.266
6.389
6.132
6.260
145,438
+0.05(+0.75%)
Dec 29, 2008
6.453
6.453
6.155
6.214
72,589
-0.24(-3.71%)
Dec 26, 2008
6.599
6.599
6.406
6.453
55,360
-0.12(-1.78%)
Dec 24, 2008
6.412
6.628
6.395
6.570
51,267
+0.20(+3.21%)
Dec 23, 2008
6.447
6.558
6.260
6.366
269,739
-0.08(-1.27%)
Dec 22, 2008
6.634
6.634
6.237
6.447
789,546
-0.11(-1.60%)
Dec 19, 2008
6.663
6.885
6.386
6.552
374,764
-0.02(-0.27%)
Dec 18, 2008
6.336
6.681
6.319
6.570
194,396
+0.29(+4.55%)
Dec 17, 2008
6.325
6.430
6.202
6.284
235,098
-0.11(-1.65%)
Dec 16, 2008
6.190
6.395
5.928
6.389
145,736
+0.31(+5.09%)
Dec 15, 2008
6.290
6.354
5.828
6.079
119,035
-0.23(-3.70%)
Dec 12, 2008
5.974
6.313
5.869
6.313
118,766
+0.18(+2.95%)
Dec 11, 2008
6.313
6.488
6.050
6.132
117,931
-0.27(-4.20%)
Dec 10, 2008
6.284
6.564
6.278
6.401
81,088
+0.19(+3.01%)
Dec 09, 2008
6.278
6.669
6.161
6.214
191,928
-0.12(-1.85%)
Dec 08, 2008
6.348
6.430
6.009
6.330
244,684
+0.13(+2.07%)
Dec 05, 2008
5.624
6.313
5.571
6.202
0
+0.50(+8.70%)
Dec 04, 2008
5.811
6.144
5.507
5.706
280,748
-0.19(-3.27%)
Dec 03, 2008
5.799
5.968
5.419
5.898
331,144
+0.30(+5.32%)
Dec 02, 2008
5.443
5.636
5.338
5.601
282,938
+0.28(+5.27%)
Dec 01, 2008
5.554
5.671
5.303
5.320
238,893
-0.39(-6.85%)
Nov 28, 2008
5.606
5.822
5.601
5.711
220,291
+0.02(+0.41%)
Nov 26, 2008
5.145
5.787
5.145
5.688
490,909
+0.41(+7.74%)
Nov 25, 2008
5.256
5.320
5.104
5.279
242,937
+0.08(+1.57%)
Nov 24, 2008
5.110
5.285
5.028
5.198
463,400
+0.09(+1.71%)
Nov 21, 2008
5.431
5.431
4.882
5.110
420,525
-0.22(-4.06%)
Nov 20, 2008
5.577
5.887
5.285
5.326
208,702
-0.39(-6.84%)
Nov 19, 2008
6.161
6.301
5.706
5.717
364,312
-0.44(-7.20%)
Nov 18, 2008
6.266
6.313
5.846
6.161
310,938
-0.11(-1.68%)
Nov 17, 2008
6.179
6.406
5.939
6.266
411,092
+0.02(+0.37%)
Nov 14, 2008
6.809
6.809
6.237
6.243
0
-0.70(-10.09%)
Nov 13, 2008
6.547
6.950
6.173
6.944
415,163
+0.42(+6.45%)
Nov 12, 2008
6.833
6.862
6.523
6.523
238,620
-0.41(-5.98%)
Nov 11, 2008
6.909
7.259
6.704
6.938
221,516
-0.06(-0.83%)
Nov 10, 2008
7.131
7.224
6.955
6.996
352,786
-0.08(-1.16%)
Nov 07, 2008
7.078
7.119
6.973
7.078
338,270
+0.05(+0.75%)
Nov 06, 2008
7.300
7.341
6.745
7.025
602,061
-0.41(-5.50%)
Nov 05, 2008
7.475
7.662
7.329
7.434
235,901
-0.05(-0.62%)
Nov 04, 2008
7.709
7.709
7.288
7.481
247,100
-0.20(-2.59%)
Nov 03, 2008
8.258
8.258
7.621
7.680
219,014
-0.59(-7.13%)
Oct 31, 2008
8.077
8.415
7.896
8.269
321,099
+0.28(+3.51%)
Oct 30, 2008
7.569
8.071
7.493
7.989
346,098
+0.64(+8.66%)
Oct 29, 2008
7.539
7.726
7.288
7.352
523,567
-0.28(-3.67%)
Oct 28, 2008
7.382
7.732
7.242
7.633
398,343
+0.40(+5.57%)
Oct 27, 2008
7.306
7.522
7.113
7.230
229,658
-0.08(-1.04%)
Oct 24, 2008
6.914
7.598
6.587
7.306
355,836
-0.33(-4.28%)
Oct 23, 2008
7.650
7.726
7.382
7.633
431,943
+0.08(+1.08%)
Oct 22, 2008
7.341
7.656
7.306
7.551
357,361
-0.01(-0.15%)
Oct 21, 2008
7.417
7.709
7.352
7.563
311,864
-0.02(-0.23%)
Oct 20, 2008
7.662
7.680
7.446
7.580
301,804
-0.01(-0.15%)
Oct 17, 2008
7.761
8.742
7.212
7.592
0
-0.06(-0.84%)
Oct 16, 2008
6.844
7.662
6.844
7.656
447,191
+0.58(+8.17%)
Oct 15, 2008
7.604
7.767
7.008
7.078
409,117
-0.38(-5.09%)
Oct 14, 2008
8.205
8.205
7.183
7.458
348,014
-0.54(-6.79%)
Oct 13, 2008
6.932
8.334
6.868
8.001
879,299
+1.41(+21.35%)
Oct 10, 2008
5.939
6.599
5.665
6.593
638,502
+0.34(+5.51%)
Oct 09, 2008
6.336
6.506
6.079
6.249
830,922
-0.12(-1.83%)
Oct 08, 2008
6.441
6.821
6.132
6.366
610,109
-0.20(-3.02%)
Oct 07, 2008
7.206
7.306
6.517
6.564
228,583
-0.52(-7.34%)
Oct 06, 2008
7.265
7.347
6.698
7.084
378,757
-0.36(-4.79%)
Oct 03, 2008
7.820
7.913
7.358
7.440
0
-0.23(-3.04%)
Oct 02, 2008
8.018
8.082
7.668
7.674
262,554
-0.41(-5.13%)
Oct 01, 2008
8.176
8.398
7.919
8.088
245,047
-0.12(-1.49%)
Sep 30, 2008
8.982
8.982
8.036
8.211
425,259
-0.61(-6.89%)
Sep 29, 2008
9.064
9.157
8.404
8.818
375,184
-0.36(-3.94%)
Sep 26, 2008
9.175
9.350
8.912
9.180
0
-0.16(-1.75%)
Sep 25, 2008
8.958
9.408
8.900
9.344
381,802
+0.33(+3.63%)
Sep 24, 2008
9.291
9.414
8.830
9.017
467,673
-0.27(-2.95%)
Sep 23, 2008
9.151
9.472
8.947
9.291
740,919
+0.18(+1.99%)
Sep 22, 2008
9.940
10.25
9.023
9.110
511,776
-0.93(-9.25%)
Sep 19, 2008
9.741
10.94
9.399
10.04
0
+0.89(+9.70%)
Sep 18, 2008
8.415
9.256
8.322
9.151
752,993
+0.95(+11.61%)
Sep 17, 2008
8.357
8.701
8.077
8.199
584,746
-0.27(-3.24%)
Sep 16, 2008
8.923
9.116
8.310
8.474
1,133,946
-0.71(-7.70%)
Sep 15, 2008
9.227
9.770
9.099
9.180
274,919
-0.34(-3.62%)
Sep 12, 2008
9.653
9.712
9.396
9.525
0
-0.18(-1.87%)
Sep 11, 2008
9.566
9.823
9.291
9.706
338,666
+0.01(+0.06%)
Sep 10, 2008
9.607
9.770
9.496
9.700
190,771
+0.21(+2.22%)
Sep 09, 2008
9.607
9.881
9.461
9.490
425,222
-0.15(-1.57%)
Sep 08, 2008
9.321
9.770
9.239
9.642
646,772
+0.50(+5.43%)
Sep 05, 2008
8.923
9.157
8.777
9.145
0
+0.16(+1.82%)
Sep 04, 2008
8.783
9.052
8.719
8.982
696,227
+0.18(+2.06%)
Sep 03, 2008
8.993
9.180
8.678
8.801
477,591
-0.23(-2.52%)
Sep 02, 2008
9.215
9.315
8.807
9.029
398,828
+0.02(+0.26%)
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%)
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.