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
Signet Jewelers Ltd
(NY:
SIG
)
98.29
-0.56 (-0.57%)
Official Closing Price
Updated: 7:00 PM EDT, May 20, 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
21.32
21.81
20.82
21.59
374,447
+0.30(+1.39%)
Sep 29, 2009
20.91
21.32
20.91
21.29
144,388
+0.48(+2.32%)
Sep 28, 2009
20.41
20.83
20.14
20.81
111,017
+0.48(+2.38%)
Sep 25, 2009
20.07
20.68
20.07
20.32
362,909
-0.43(-2.05%)
Sep 24, 2009
21.37
21.51
20.68
20.75
336,449
-1.06(-4.85%)
Sep 23, 2009
21.98
22.14
21.79
21.81
237,462
-0.20(-0.93%)
Sep 22, 2009
21.55
22.20
21.42
22.01
360,231
+0.59(+2.76%)
Sep 21, 2009
21.32
21.49
21.01
21.42
201,202
-0.19(-0.87%)
Sep 18, 2009
21.42
21.81
21.29
21.61
730,265
-0.10(-0.45%)
Sep 17, 2009
21.56
21.78
21.38
21.71
279,701
+0.05(+0.23%)
Sep 16, 2009
21.66
21.95
21.48
21.66
704,084
-0.10(-0.45%)
Sep 15, 2009
21.08
21.93
20.94
21.76
253,661
-0.08(-0.38%)
Sep 14, 2009
21.69
21.98
21.65
21.84
326,876
+0.26(+1.22%)
Sep 11, 2009
21.65
21.89
21.50
21.58
322,677
-0.06(-0.27%)
Sep 10, 2009
21.93
21.93
21.31
21.64
903,247
-0.64(-2.87%)
Sep 09, 2009
20.76
23.32
20.37
22.28
1,690,811
+2.16(+10.76%)
Sep 08, 2009
20.50
20.85
19.61
20.11
618,451
+0.51(+2.59%)
Sep 04, 2009
18.76
19.72
18.76
19.60
272,231
+0.33(+1.70%)
Sep 03, 2009
18.78
19.27
18.78
19.27
272,338
+0.62(+3.34%)
Sep 02, 2009
18.35
18.69
18.20
18.65
282,382
+0.11(+0.62%)
Sep 01, 2009
19.34
19.48
18.48
18.54
334,454
-1.33(-6.69%)
Aug 31, 2009
19.88
20.10
19.41
19.87
390,253
-0.19(-0.94%)
Aug 28, 2009
19.81
20.05
19.32
20.05
510,338
+0.17(+0.87%)
Aug 27, 2009
20.07
20.18
19.51
19.88
365,862
-0.20(-0.98%)
Aug 26, 2009
19.77
20.29
19.66
20.08
341,363
+0.38(+1.91%)
Aug 25, 2009
19.50
19.91
19.35
19.70
429,141
+0.54(+2.82%)
Aug 24, 2009
19.18
19.47
19.06
19.16
393,062
+0.03(+0.17%)
Aug 21, 2009
19.00
19.34
18.97
19.13
207,786
+0.54(+2.91%)
Aug 20, 2009
18.33
18.65
18.18
18.59
224,580
+0.10(+0.53%)
Aug 19, 2009
18.14
18.51
18.06
18.49
359,295
-0.06(-0.31%)
Aug 18, 2009
18.28
18.55
18.14
18.55
215,468
+0.47(+2.58%)
Aug 17, 2009
18.14
18.23
18.04
18.08
265,263
-0.47(-2.52%)
Aug 14, 2009
18.63
18.73
18.34
18.55
223,628
+0.00(+0.00%)
Aug 13, 2009
18.07
18.65
18.07
18.55
162,396
+0.48(+2.63%)
Aug 12, 2009
17.75
18.16
17.73
18.07
400,784
+0.16(+0.87%)
Aug 11, 2009
18.09
18.36
17.64
17.91
262,297
+0.68(+3.95%)
Aug 10, 2009
17.20
17.28
16.96
17.23
332,028
-0.07(-0.38%)
Aug 07, 2009
17.25
17.36
17.01
17.30
467,828
+0.48(+2.88%)
Aug 06, 2009
17.02
17.42
16.19
16.82
856,328
+0.14(+0.84%)
Aug 05, 2009
17.09
17.16
16.52
16.68
736,677
-0.53(-3.10%)
Aug 04, 2009
17.70
17.70
17.09
17.21
788,932
-0.75(-4.20%)
Aug 03, 2009
18.14
18.14
17.55
17.96
327,567
-0.14(-0.77%)
Jul 31, 2009
18.27
18.45
17.90
18.10
568,857
+0.15(+0.82%)
Jul 30, 2009
18.14
18.25
17.86
17.95
241,971
+0.21(+1.20%)
Jul 29, 2009
17.74
17.95
17.48
17.74
177,428
-0.28(-1.55%)
Jul 28, 2009
17.86
18.09
17.69
18.02
191,368
+0.28(+1.57%)
Jul 27, 2009
17.68
17.93
17.47
17.74
293,162
-0.18(-1.01%)
Jul 24, 2009
18.00
18.22
17.65
17.92
761
-0.25(-1.35%)
Jul 23, 2009
17.84
18.32
17.67
18.17
536,496
-0.07(-0.36%)
Jul 22, 2009
17.60
18.56
17.50
18.23
287,280
+0.41(+2.30%)
Jul 21, 2009
17.38
17.86
17.36
17.82
486,063
+0.16(+0.88%)
Jul 20, 2009
17.42
17.72
17.41
17.67
585,558
+0.25(+1.41%)
Jul 17, 2009
17.17
17.66
17.09
17.42
398,149
-0.04(-0.23%)
Jul 16, 2009
17.37
17.51
17.22
17.46
700,682
-0.11(-0.61%)
Jul 15, 2009
16.94
17.59
16.94
17.57
1,229,902
+0.79(+4.69%)
Jul 14, 2009
16.46
16.86
16.39
16.78
481,163
+0.18(+1.09%)
Jul 13, 2009
16.18
16.70
16.13
16.60
476,155
+0.22(+1.35%)
Jul 10, 2009
16.09
16.52
15.87
16.38
284,801
-0.07(-0.40%)
Jul 09, 2009
16.50
16.50
16.13
16.45
248,315
+0.11(+0.70%)
Jul 08, 2009
16.39
16.45
16.09
16.33
320,364
+0.34(+2.10%)
Jul 07, 2009
16.80
16.80
15.97
16.00
320,686
-0.78(-4.64%)
Jul 06, 2009
16.27
16.82
16.27
16.77
278,028
+0.01(+0.05%)
Jul 02, 2009
16.98
17.18
16.77
16.77
441,662
-0.46(-2.67%)
Jul 01, 2009
17.27
17.31
17.16
17.23
888,610
+0.16(+0.91%)
Jun 30, 2009
17.42
17.42
16.60
17.07
454,763
+0.00(+0.00%)
Jun 29, 2009
16.81
17.13
16.64
17.07
385,318
+0.11(+0.68%)
Jun 26, 2009
16.37
17.09
16.32
16.95
782,331
+0.77(+4.76%)
Jun 25, 2009
15.86
16.29
15.76
16.18
261,677
+0.57(+3.68%)
Jun 24, 2009
15.33
15.71
15.31
15.61
515,234
+0.29(+1.87%)
Jun 23, 2009
14.81
15.41
14.66
15.32
602,914
-0.34(-2.20%)
Jun 22, 2009
15.20
15.82
15.18
15.67
668,264
-0.55(-3.39%)
Jun 19, 2009
15.48
16.29
15.48
16.22
273,428
+1.06(+6.98%)
Jun 18, 2009
14.63
15.21
14.40
15.16
310,364
-0.05(-0.32%)
Jun 17, 2009
15.28
15.35
14.90
15.21
191,647
-0.87(-5.41%)
Jun 16, 2009
16.24
16.54
15.97
16.08
193,879
+0.20(+1.24%)
Jun 15, 2009
16.11
16.18
15.54
15.88
367,304
-1.04(-6.15%)
Jun 12, 2009
16.98
17.12
16.80
16.92
283,138
-0.37(-2.13%)
Jun 11, 2009
16.97
17.44
16.85
17.29
315,829
-0.08(-0.47%)
Jun 10, 2009
17.00
17.45
16.88
17.37
645,932
+0.87(+5.27%)
Jun 09, 2009
16.05
16.68
16.00
16.50
664,072
+0.47(+2.91%)
Jun 08, 2009
15.95
16.19
15.76
16.04
374,277
-0.05(-0.31%)
Jun 05, 2009
16.14
16.23
15.81
16.09
307,700
-0.13(-0.81%)
Jun 04, 2009
16.39
16.51
16.04
16.22
704,630
+0.32(+2.01%)
Jun 03, 2009
15.68
15.99
15.54
15.90
443,572
-0.17(-1.07%)
Jun 02, 2009
16.06
16.15
15.82
16.07
1,213,656
-0.22(-1.36%)
Jun 01, 2009
15.17
16.40
15.12
16.29
397,879
+1.54(+10.45%)
May 29, 2009
14.66
14.84
14.60
14.75
407,603
+0.07(+0.50%)
May 28, 2009
14.34
14.76
14.16
14.68
294,793
+0.12(+0.85%)
May 27, 2009
14.50
14.95
14.47
14.55
300,001
-0.07(-0.50%)
May 26, 2009
13.58
14.63
13.54
14.63
180,818
+0.48(+3.42%)
May 22, 2009
13.96
14.25
13.43
14.14
257,149
-0.25(-1.77%)
May 21, 2009
14.13
14.40
14.09
14.40
307,740
+0.11(+0.75%)
May 20, 2009
14.26
14.40
14.02
14.29
472,565
+0.59(+4.31%)
May 19, 2009
14.32
14.37
13.56
13.70
928,958
-0.84(-5.75%)
May 18, 2009
14.15
14.76
14.10
14.54
371,995
+1.02(+7.59%)
May 15, 2009
13.22
14.19
13.22
13.51
296,323
+0.24(+1.79%)
May 14, 2009
12.80
13.40
12.71
13.27
219,694
+0.50(+3.92%)
May 13, 2009
13.35
13.36
12.66
12.77
378,718
-1.71(-11.83%)
May 12, 2009
14.80
14.93
14.19
14.49
203,014
-0.07(-0.51%)
May 11, 2009
14.43
14.71
14.17
14.56
250,182
-0.61(-4.00%)
May 08, 2009
15.05
15.24
14.87
15.17
370,549
+0.79(+5.47%)
May 07, 2009
15.32
15.49
14.22
14.38
629,817
+0.03(+0.23%)
May 06, 2009
14.38
14.58
14.14
14.35
539,706
+0.97(+7.23%)
May 05, 2009
13.44
13.59
13.22
13.38
406,006
-0.01(-0.06%)
May 04, 2009
13.40
13.49
13.33
13.39
296,292
+0.26(+2.00%)
May 01, 2009
13.16
13.30
13.03
13.13
277,079
+0.11(+0.88%)
Apr 30, 2009
13.35
13.37
12.99
13.01
647,285
-0.25(-1.92%)
Apr 29, 2009
13.12
13.34
13.08
13.27
500,515
+0.27(+2.08%)
Apr 28, 2009
12.81
13.27
12.39
12.99
306,483
-0.22(-1.68%)
Apr 27, 2009
13.36
13.40
13.08
13.22
246,156
-0.31(-2.30%)
Apr 24, 2009
13.56
13.56
13.18
13.53
594,089
+0.21(+1.60%)
Apr 23, 2009
12.54
13.36
12.52
13.31
321,882
+0.84(+6.70%)
Apr 22, 2009
12.26
12.81
12.13
12.48
390,484
-0.65(-4.93%)
Apr 21, 2009
12.22
13.15
12.22
13.13
336,756
+0.81(+6.59%)
Apr 20, 2009
12.23
12.38
12.17
12.31
345,758
-0.29(-2.28%)
Apr 17, 2009
12.33
12.68
12.33
12.60
316,289
+0.27(+2.19%)
Apr 16, 2009
12.38
12.54
12.23
12.33
253,577
+0.23(+1.90%)
Apr 15, 2009
12.05
12.18
11.89
12.10
373,008
+0.25(+2.08%)
Apr 14, 2009
11.79
11.99
11.72
11.86
357,895
+0.28(+2.41%)
Apr 13, 2009
11.31
11.61
11.06
11.58
139,572
+0.32(+2.84%)
Apr 09, 2009
11.27
11.37
10.99
11.26
503,332
+0.33(+3.00%)
Apr 08, 2009
11.00
11.02
10.74
10.93
176,727
-0.07(-0.67%)
Apr 07, 2009
10.97
11.40
10.91
11.00
229,646
-0.38(-3.31%)
Apr 06, 2009
10.98
11.45
10.95
11.38
269,067
+0.14(+1.24%)
Apr 03, 2009
10.95
11.31
10.82
11.24
214,653
+0.34(+3.16%)
Apr 02, 2009
10.76
11.05
10.36
10.90
355,961
+0.52(+4.98%)
Apr 01, 2009
9.822
10.45
9.822
10.38
266,867
+1.33(+14.67%)
Mar 31, 2009
9.502
9.568
8.830
9.051
683,284
-0.50(-5.24%)
Mar 30, 2009
9.682
9.707
9.191
9.551
204,016
-1.09(-10.25%)
Mar 26, 2009
10.29
10.70
10.21
10.64
315,104
+0.39(+3.84%)
Mar 25, 2009
9.576
10.55
9.461
10.25
532,832
+1.00(+10.82%)
Mar 24, 2009
9.412
9.633
9.161
9.248
259,566
-0.27(-2.84%)
Mar 23, 2009
9.223
9.560
9.182
9.519
543,070
+0.35(+3.85%)
Mar 20, 2009
8.354
9.256
8.207
9.166
1,068,826
+0.70(+8.23%)
Mar 19, 2009
8.486
8.690
8.404
8.469
113,241
+0.35(+4.34%)
Mar 18, 2009
7.666
8.117
7.625
8.117
94,694
+0.34(+4.43%)
Mar 17, 2009
7.280
7.772
7.231
7.772
165,479
+0.24(+3.16%)
Mar 16, 2009
7.026
7.641
7.010
7.534
353,781
+1.24(+19.66%)
Mar 13, 2009
6.075
6.411
5.969
6.296
0
+0.25(+4.07%)
Mar 12, 2009
6.042
6.051
5.731
6.051
278,293
+0.00(+0.00%)
Mar 11, 2009
6.141
6.329
5.889
6.051
182,875
+0.02(+0.27%)
Mar 10, 2009
5.960
6.042
5.928
6.034
198,339
+0.27(+4.69%)
Mar 09, 2009
5.837
5.887
5.698
5.764
172,353
-0.17(-2.90%)
Mar 06, 2009
6.280
6.280
5.788
5.936
0
-0.16(-2.56%)
Mar 05, 2009
6.141
6.280
5.903
6.092
348,485
-0.07(-1.07%)
Mar 04, 2009
6.206
6.313
6.083
6.157
423,686
+0.04(+0.67%)
Mar 02, 2009
6.157
6.313
5.952
6.116
112,980
+0.05(+0.81%)
Feb 27, 2009
6.370
6.403
6.010
6.067
0
+0.13(+2.21%)
Feb 26, 2009
6.010
6.116
5.911
5.936
259,894
+0.02(+0.42%)
Feb 25, 2009
5.969
6.059
5.854
5.911
198,149
-0.15(-2.44%)
Feb 24, 2009
5.960
6.092
5.821
6.059
146,125
+0.28(+4.82%)
Feb 23, 2009
6.075
6.100
5.747
5.780
181,769
-0.30(-4.86%)
Feb 20, 2009
6.001
6.174
5.936
6.075
337,126
-0.47(-7.14%)
Feb 19, 2009
6.255
6.542
6.182
6.542
230,824
+0.22(+3.50%)
Feb 18, 2009
6.346
6.428
6.190
6.321
146,032
+0.13(+2.12%)
Feb 17, 2009
6.370
6.403
6.133
6.190
185,259
-0.38(-5.74%)
Feb 13, 2009
6.559
6.747
6.493
6.567
285,375
+0.02(+0.25%)
Feb 12, 2009
6.321
6.551
6.272
6.551
196,954
-0.02(-0.25%)
Feb 11, 2009
6.296
6.567
6.264
6.567
451,404
+0.76(+13.14%)
Feb 10, 2009
6.108
6.141
5.755
5.805
400,933
-0.43(-6.96%)
Feb 09, 2009
6.010
6.305
6.001
6.239
242,020
+0.39(+6.73%)
Feb 06, 2009
5.829
5.960
5.772
5.846
570,841
+0.71(+13.72%)
Feb 05, 2009
5.042
5.141
5.009
5.141
317,356
+0.11(+2.12%)
Feb 04, 2009
4.919
5.157
4.919
5.034
514,187
-0.08(-1.60%)
Feb 03, 2009
5.214
5.214
4.886
5.116
368,447
+0.15(+2.97%)
Feb 02, 2009
4.993
5.411
4.845
4.968
725,741
-0.80(-13.92%)
Jan 30, 2009
6.157
6.157
5.534
5.772
0
-0.27(-4.48%)
Jan 29, 2009
6.247
6.264
6.026
6.042
380,408
-0.34(-5.27%)
Jan 28, 2009
6.387
6.428
6.288
6.378
107,603
+0.20(+3.32%)
Jan 27, 2009
6.182
6.305
6.083
6.174
102,019
+0.20(+3.29%)
Jan 26, 2009
5.993
6.240
5.846
5.977
84,736
+0.00(+0.00%)
Jan 23, 2009
5.829
6.051
5.739
5.977
307,467
-0.34(-5.32%)
Jan 22, 2009
6.092
6.387
5.969
6.313
498,616
-0.47(-6.89%)
Jan 21, 2009
6.633
6.854
6.272
6.780
624,692
-0.04(-0.60%)
Jan 20, 2009
7.780
7.789
6.575
6.821
383,567
-0.90(-11.68%)
Jan 16, 2009
7.805
7.821
7.493
7.723
243,491
-0.14(-1.77%)
Jan 15, 2009
7.485
7.862
7.371
7.862
200,501
+0.34(+4.58%)
Jan 14, 2009
7.289
7.607
7.174
7.518
321,913
-0.09(-1.19%)
Jan 13, 2009
7.403
7.666
7.338
7.608
247,131
+0.09(+1.20%)
Jan 12, 2009
7.518
7.657
7.397
7.518
381,879
+0.17(+2.34%)
Jan 09, 2009
7.469
7.592
7.272
7.346
563,409
-0.12(-1.65%)
Jan 08, 2009
7.133
7.526
7.092
7.469
392,871
+0.16(+2.24%)
Jan 07, 2009
7.649
7.649
7.256
7.305
171,726
-0.34(-4.50%)
Jan 06, 2009
7.133
7.887
7.133
7.649
220,998
+0.47(+6.51%)
Jan 05, 2009
6.928
7.289
6.911
7.182
197,913
+0.29(+4.16%)
Jan 02, 2009
6.862
6.928
6.616
6.895
0
-0.21(-3.00%)
Jan 01, 2009
6.838
7.149
6.821
7.108
0
+0.00(+0.00%)
Dec 31, 2008
6.838
7.149
6.821
7.108
250,146
+0.30(+4.33%)
Dec 30, 2008
6.739
6.879
6.665
6.813
152,654
-0.11(-1.54%)
Dec 29, 2008
6.911
6.944
6.780
6.920
213,374
+0.05(+0.72%)
Dec 26, 2008
6.846
6.887
6.723
6.870
158,252
-0.03(-0.47%)
Dec 24, 2008
6.920
6.944
6.813
6.903
91,425
+0.08(+1.20%)
Dec 23, 2008
6.920
6.952
6.674
6.821
241,785
+0.02(+0.24%)
Dec 22, 2008
6.805
6.879
6.731
6.805
179,616
+0.04(+0.61%)
Dec 19, 2008
6.952
7.018
6.747
6.764
430,062
-0.28(-3.96%)
Dec 18, 2008
7.010
7.256
6.829
7.043
918,284
-0.29(-3.91%)
Dec 17, 2008
6.936
7.436
6.731
7.330
397,979
-0.07(-0.89%)
Dec 16, 2008
6.985
7.452
6.887
7.395
415,859
+0.28(+3.92%)
Dec 15, 2008
7.223
7.379
6.895
7.116
266,952
+0.16(+2.24%)
Dec 12, 2008
6.838
7.092
6.641
6.961
319,052
-0.02(-0.35%)
Dec 11, 2008
7.092
7.174
6.952
6.985
208,839
+0.08(+1.19%)
Dec 10, 2008
6.813
7.084
6.772
6.903
279,416
+0.11(+1.69%)
Dec 09, 2008
6.944
7.149
6.747
6.788
215,997
-0.48(-6.65%)
Dec 08, 2008
7.084
7.403
6.969
7.272
334,841
+0.30(+4.23%)
Dec 05, 2008
6.411
7.321
6.174
6.977
490,365
+0.38(+5.71%)
Dec 04, 2008
6.526
6.805
6.346
6.600
406,559
-0.13(-1.95%)
Dec 03, 2008
6.477
6.756
6.378
6.731
306,320
-0.16(-2.38%)
Dec 02, 2008
6.764
6.928
6.559
6.895
477,328
+1.07(+18.28%)
Dec 01, 2008
6.018
6.051
5.813
5.829
910,315
-0.59(-9.20%)
Nov 28, 2008
6.288
6.428
6.100
6.419
268,150
+0.01(+0.13%)
Nov 26, 2008
6.395
6.690
6.149
6.411
366,686
-0.55(-7.89%)
Nov 25, 2008
7.461
7.485
6.764
6.961
794,666
-0.48(-6.39%)
Nov 24, 2008
7.075
7.436
6.920
7.436
233,220
-0.08(-1.09%)
Nov 21, 2008
7.272
7.518
6.920
7.518
220,474
+1.01(+15.49%)
Nov 20, 2008
6.846
7.067
6.477
6.510
674,985
-0.54(-7.67%)
Nov 19, 2008
6.993
7.346
6.928
7.051
562,140
-0.78(-9.95%)
Nov 18, 2008
7.362
8.051
7.051
7.830
550,352
+0.35(+4.71%)
Nov 17, 2008
7.797
7.797
7.477
7.477
212,149
-0.38(-4.80%)
Nov 14, 2008
7.912
8.363
7.764
7.854
176,755
-0.71(-8.24%)
Nov 13, 2008
8.199
8.568
7.657
8.559
280,940
+0.20(+2.45%)
Nov 12, 2008
8.699
8.770
8.354
8.354
171,093
-1.02(-10.93%)
Nov 11, 2008
9.338
9.773
9.092
9.379
127,152
-0.27(-2.80%)
Nov 10, 2008
10.22
10.29
9.478
9.650
624,935
-0.75(-7.25%)
Nov 07, 2008
10.08
10.59
10.06
10.40
226,065
+1.08(+11.61%)
Nov 06, 2008
10.09
10.20
9.264
9.322
385,883
-0.24(-2.49%)
Nov 05, 2008
9.945
10.08
9.535
9.560
1,036,554
-0.46(-4.58%)
Nov 04, 2008
9.248
10.18
8.969
10.02
568,316
+1.57(+18.53%)
Nov 03, 2008
8.436
8.658
8.322
8.453
359,371
+0.11(+1.28%)
Oct 31, 2008
8.067
8.477
7.994
8.346
951,387
-0.61(-6.78%)
Oct 30, 2008
8.822
9.027
8.568
8.953
527,150
+0.13(+1.49%)
Oct 29, 2008
8.748
9.068
8.633
8.822
490,183
-0.25(-2.71%)
Oct 28, 2008
8.322
9.355
8.117
9.068
320,078
+0.66(+7.80%)
Oct 27, 2008
8.608
8.830
8.404
8.412
258,896
-0.91(-9.76%)
Oct 24, 2008
9.264
9.871
9.043
9.322
166,457
-0.71(-7.03%)
Oct 23, 2008
10.17
10.17
9.527
10.03
380,567
+0.04(+0.41%)
Oct 22, 2008
10.08
10.37
9.691
9.986
695,096
-0.57(-5.36%)
Oct 21, 2008
10.67
11.24
10.36
10.55
351,139
-0.67(-5.99%)
Oct 20, 2008
11.02
11.35
10.97
11.22
593,715
+0.57(+5.31%)
Oct 17, 2008
9.961
11.11
9.945
10.66
725,014
-0.88(-7.61%)
Oct 16, 2008
11.43
11.56
10.76
11.54
641,940
-0.07(-0.57%)
Oct 15, 2008
11.89
12.30
11.34
11.60
414,404
-0.53(-4.39%)
Oct 14, 2008
12.05
12.31
11.53
12.13
792,319
-0.25(-2.05%)
Oct 13, 2008
11.70
12.40
11.48
12.39
358,940
+0.34(+2.79%)
Oct 10, 2008
11.67
12.59
11.43
12.05
364,437
-0.61(-4.85%)
Oct 09, 2008
13.56
14.68
12.50
12.67
234,420
-0.65(-4.86%)
Oct 08, 2008
13.89
14.68
13.20
13.31
176,929
-0.46(-3.33%)
Oct 07, 2008
14.65
14.75
13.77
13.77
238,929
-0.98(-6.67%)
Oct 06, 2008
15.02
15.16
14.12
14.76
335,789
-0.43(-2.81%)
Oct 03, 2008
15.81
16.22
15.18
15.18
202,802
-1.28(-7.77%)
Oct 02, 2008
16.64
16.64
16.16
16.46
260,550
-0.42(-2.48%)
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.