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
)
156.69
+0.42 (+0.27%)
Streaming Delayed Price
Updated: 2:03 PM EDT, May 14, 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 (%)
Jan 29, 2010
8.468
8.649
8.274
8.278
299,566
-0.15(-1.82%)
Jan 28, 2010
8.689
8.689
8.238
8.431
259,454
-0.22(-2.52%)
Jan 27, 2010
8.593
8.726
8.476
8.649
229,036
+0.01(+0.14%)
Jan 26, 2010
8.641
8.758
8.520
8.637
468,603
-0.09(-1.02%)
Jan 25, 2010
8.831
8.831
8.653
8.726
393,346
-0.00(-0.05%)
Jan 22, 2010
8.996
9.028
8.701
8.730
423,828
-0.25(-2.83%)
Jan 21, 2010
9.427
9.560
8.976
8.984
612,892
-0.62(-6.47%)
Jan 20, 2010
9.798
9.835
9.504
9.605
234,594
-0.27(-2.70%)
Jan 19, 2010
9.843
9.923
9.790
9.871
491,194
+0.02(+0.20%)
Jan 15, 2010
9.923
9.851
9.851
9.851
2,062,897
-0.03(-0.29%)
Jan 14, 2010
10.07
10.12
9.867
9.879
170,539
-0.25(-2.51%)
Jan 13, 2010
9.980
10.16
9.859
10.13
197,277
+0.22(+2.24%)
Jan 12, 2010
9.968
10.06
9.851
9.911
138,093
-0.17(-1.64%)
Jan 11, 2010
10.15
10.15
9.802
10.08
176,338
-0.02(-0.16%)
Jan 08, 2010
10.12
10.13
10.02
10.09
92,922
-0.06(-0.56%)
Jan 07, 2010
10.17
10.23
10.04
10.15
314,156
-0.04(-0.36%)
Jan 06, 2010
10.20
10.28
10.09
10.19
236,903
+0.00(+0.00%)
Jan 05, 2010
10.22
10.33
10.10
10.19
157,286
-0.08(-0.75%)
Jan 04, 2010
10.15
10.29
10.15
10.26
202,331
+0.21(+2.09%)
Dec 31, 2009
10.08
10.05
10.05
10.05
426,566
-0.04(-0.44%)
Dec 30, 2009
10.08
10.13
10.06
10.10
253,541
-0.01(-0.08%)
Dec 29, 2009
10.22
10.22
10.07
10.10
249,576
-0.12(-1.14%)
Dec 28, 2009
10.33
10.33
10.08
10.22
191,067
-0.05(-0.51%)
Dec 24, 2009
10.28
10.31
10.25
10.27
68,793
-0.00(-0.04%)
Dec 23, 2009
10.30
10.43
10.27
10.28
219,954
+0.04(+0.39%)
Dec 22, 2009
9.786
10.25
9.786
10.24
436,886
+0.44(+4.49%)
Dec 21, 2009
10.20
10.28
9.754
9.798
562,899
-0.32(-3.15%)
Dec 18, 2009
10.40
10.41
10.10
10.12
460,707
-0.19(-1.80%)
Dec 17, 2009
10.58
10.60
10.19
10.30
281,107
-0.31(-2.92%)
Dec 16, 2009
10.51
10.69
10.48
10.61
255,982
+0.19(+1.82%)
Dec 15, 2009
10.53
10.60
10.38
10.42
304,710
-0.10(-0.96%)
Dec 14, 2009
10.46
10.56
10.42
10.52
290,204
+0.19(+1.87%)
Dec 11, 2009
10.39
10.49
10.17
10.33
310,421
-0.04(-0.39%)
Dec 10, 2009
10.58
10.66
10.25
10.37
305,667
-0.20(-1.87%)
Dec 09, 2009
10.32
10.60
10.10
10.57
316,532
+0.27(+2.66%)
Dec 08, 2009
10.46
10.51
10.19
10.29
208,459
-0.21(-2.00%)
Dec 07, 2009
10.49
10.58
10.35
10.50
148,551
+0.01(+0.12%)
Dec 04, 2009
10.52
10.58
10.22
10.49
240,985
+0.14(+1.36%)
Dec 03, 2009
10.69
10.78
10.34
10.35
267,993
-0.34(-3.17%)
Dec 02, 2009
10.38
10.73
10.38
10.69
267,539
+0.28(+2.71%)
Dec 01, 2009
10.64
10.69
10.26
10.41
379,319
-0.14(-1.30%)
Nov 30, 2009
10.58
10.58
10.27
10.54
403,170
-0.04(-0.42%)
Nov 27, 2009
10.62
10.71
10.51
10.59
104,712
-0.30(-2.74%)
Nov 25, 2009
10.97
11.02
10.85
10.89
314,955
+0.00(+0.00%)
Nov 24, 2009
11.05
11.05
10.72
10.89
213,809
-0.14(-1.24%)
Nov 23, 2009
11.24
11.25
10.94
11.02
183,894
+0.23(+2.09%)
Nov 20, 2009
10.78
10.89
10.67
10.80
296,632
-0.08(-0.78%)
Nov 19, 2009
10.96
11.01
10.57
10.88
426,093
-0.13(-1.21%)
Nov 18, 2009
11.23
11.23
10.93
11.02
220,289
-0.17(-1.55%)
Nov 17, 2009
11.08
11.26
11.01
11.19
520,094
+0.00(+0.04%)
Nov 16, 2009
10.82
11.19
10.82
11.19
626,148
+0.48(+4.52%)
Nov 13, 2009
10.69
10.79
10.60
10.70
271,435
+0.04(+0.38%)
Nov 12, 2009
10.80
11.03
10.64
10.66
168,218
-0.14(-1.31%)
Nov 11, 2009
10.73
10.98
10.67
10.80
144,058
+0.11(+1.02%)
Nov 10, 2009
10.61
10.78
10.54
10.69
316,701
+0.06(+0.61%)
Nov 09, 2009
10.46
10.73
10.45
10.63
424,411
+0.24(+2.29%)
Nov 06, 2009
10.27
10.53
10.27
10.39
294,931
+0.05(+0.51%)
Nov 05, 2009
9.899
10.48
9.778
10.34
423,293
+0.55(+5.64%)
Nov 04, 2009
10.12
10.14
9.746
9.786
452,252
-0.31(-3.07%)
Nov 03, 2009
10.49
10.58
9.750
10.10
677,289
-0.02(-0.16%)
Nov 02, 2009
9.907
10.12
9.677
10.11
699,698
+0.32(+3.25%)
Oct 30, 2009
10.06
10.15
9.758
9.794
618,197
-0.33(-3.23%)
Oct 29, 2009
9.947
10.21
9.899
10.12
268,980
+0.31(+3.12%)
Oct 28, 2009
9.847
9.960
9.653
9.814
443,225
-0.08(-0.81%)
Oct 27, 2009
10.03
10.17
9.847
9.895
303,160
-0.07(-0.69%)
Oct 26, 2009
10.19
10.42
9.957
9.964
273,541
-0.23(-2.22%)
Oct 23, 2009
10.23
10.28
10.11
10.19
342,384
-0.07(-0.67%)
Oct 22, 2009
10.27
10.39
9.931
10.26
272,367
-0.02(-0.16%)
Oct 21, 2009
10.86
10.87
10.24
10.27
473,151
-0.59(-5.46%)
Oct 20, 2009
10.83
11.00
10.83
10.87
320,416
-0.20(-1.79%)
Oct 19, 2009
10.98
11.10
10.89
11.06
214,677
+0.17(+1.59%)
Oct 16, 2009
10.89
10.98
10.46
10.89
276,581
-0.06(-0.52%)
Oct 15, 2009
10.87
11.00
10.74
10.95
155,235
+0.03(+0.26%)
Oct 14, 2009
10.86
10.92
10.77
10.92
154,251
+0.22(+2.04%)
Oct 13, 2009
10.64
10.71
10.42
10.70
365,523
+0.06(+0.53%)
Oct 12, 2009
10.84
10.84
10.56
10.64
118,843
-0.04(-0.38%)
Oct 09, 2009
10.66
10.79
10.62
10.69
122,342
+0.02(+0.19%)
Oct 08, 2009
10.59
10.72
10.44
10.67
295,330
+0.18(+1.73%)
Oct 07, 2009
10.44
10.58
10.37
10.48
216,304
-0.03(-0.27%)
Oct 06, 2009
10.38
10.58
10.34
10.51
208,568
+0.23(+2.23%)
Oct 05, 2009
10.01
10.31
9.984
10.28
246,054
+0.28(+2.82%)
Oct 02, 2009
9.899
10.15
9.899
10.000
211,842
+0.02(+0.16%)
Oct 01, 2009
10.34
10.34
9.972
9.984
352,009
-0.38(-3.66%)
Sep 30, 2009
10.69
10.69
10.21
10.36
438,099
-0.27(-2.50%)
Sep 29, 2009
10.85
10.88
10.62
10.63
236,605
-0.23(-2.08%)
Sep 28, 2009
10.60
10.88
10.54
10.85
259,635
+0.29(+2.71%)
Sep 25, 2009
10.54
10.64
10.35
10.57
290,435
-0.04(-0.38%)
Sep 24, 2009
10.90
11.02
10.56
10.61
154,764
-0.29(-2.66%)
Sep 23, 2009
10.91
11.19
10.88
10.90
285,328
+0.04(+0.41%)
Sep 22, 2009
10.87
10.91
10.73
10.85
141,456
+0.10(+0.90%)
Sep 21, 2009
10.85
10.86
10.66
10.76
425,793
-0.21(-1.88%)
Sep 18, 2009
11.17
11.28
10.95
10.96
282,972
-0.16(-1.45%)
Sep 17, 2009
11.29
11.38
11.08
11.12
412,249
-0.01(-0.07%)
Sep 16, 2009
11.09
11.37
11.05
11.13
197,902
+0.07(+0.66%)
Sep 15, 2009
10.79
11.12
10.74
11.06
231,978
+0.27(+2.50%)
Sep 14, 2009
10.58
10.86
10.53
10.79
369,863
+0.17(+1.56%)
Sep 11, 2009
10.48
11.21
10.42
10.62
611,156
+0.23(+2.21%)
Sep 10, 2009
10.16
10.41
10.08
10.39
444,894
+0.24(+2.34%)
Sep 09, 2009
9.911
10.23
9.774
10.16
273,883
+0.25(+2.48%)
Sep 08, 2009
9.822
9.996
9.778
9.911
186,779
+0.13(+1.36%)
Sep 04, 2009
9.726
9.794
9.468
9.778
202,505
+0.05(+0.54%)
Sep 03, 2009
9.649
9.754
9.427
9.726
208,033
+0.10(+1.09%)
Sep 02, 2009
9.439
9.701
9.322
9.621
488,290
+0.18(+1.88%)
Sep 01, 2009
9.657
9.843
9.399
9.443
290,412
-0.25(-2.58%)
Aug 31, 2009
9.689
9.770
9.536
9.693
348,730
-0.10(-1.03%)
Aug 28, 2009
9.955
10.01
9.689
9.794
149,224
-0.05(-0.49%)
Aug 27, 2009
9.863
9.939
9.476
9.843
208,038
-0.02(-0.20%)
Aug 26, 2009
9.968
9.994
9.766
9.863
373,196
-0.10(-1.01%)
Aug 25, 2009
10.05
10.17
9.863
9.964
382,566
-0.06(-0.60%)
Aug 24, 2009
10.15
10.36
9.947
10.02
285,373
-0.07(-0.72%)
Aug 21, 2009
9.955
10.12
9.907
10.10
374,543
+0.27(+2.71%)
Aug 20, 2009
9.939
9.984
9.782
9.830
272,544
-0.10(-1.06%)
Aug 19, 2009
9.576
9.947
9.576
9.935
196,245
+0.20(+2.07%)
Aug 18, 2009
9.532
9.770
9.383
9.734
262,177
+0.28(+2.94%)
Aug 17, 2009
9.544
9.625
9.407
9.455
192,071
-0.28(-2.90%)
Aug 14, 2009
10.01
10.01
9.532
9.738
224,334
-0.27(-2.70%)
Aug 13, 2009
10.01
10.05
9.839
10.01
178,004
+0.01(+0.12%)
Aug 12, 2009
9.935
10.13
9.871
9.996
262,487
+0.04(+0.41%)
Aug 11, 2009
9.903
9.988
9.734
9.955
268,506
+0.03(+0.28%)
Aug 10, 2009
9.798
10.04
9.762
9.927
290,618
-0.01(-0.08%)
Aug 07, 2009
9.951
9.992
9.750
9.935
429,738
+0.10(+0.98%)
Aug 06, 2009
9.798
9.988
9.701
9.839
468,650
-0.04(-0.41%)
Aug 05, 2009
9.935
9.972
9.657
9.879
599,698
-0.10(-0.97%)
Aug 04, 2009
10.64
10.71
9.576
9.976
1,083,775
-0.55(-5.21%)
Aug 03, 2009
10.20
10.52
10.07
10.52
624,352
+0.45(+4.44%)
Jul 31, 2009
10.15
10.28
10.07
10.08
478,476
-0.08(-0.83%)
Jul 30, 2009
10.08
10.40
10.07
10.16
624,689
+0.12(+1.25%)
Jul 29, 2009
9.980
10.10
9.851
10.04
552,887
-0.07(-0.72%)
Jul 28, 2009
9.964
10.27
9.964
10.11
809,723
+0.18(+1.83%)
Jul 27, 2009
10.19
10.26
9.879
9.927
783,092
-0.21(-2.11%)
Jul 24, 2009
9.669
10.15
9.589
10.14
1,745
+0.36(+3.71%)
Jul 23, 2009
9.234
9.923
9.201
9.778
1,025,702
+0.54(+5.90%)
Jul 22, 2009
8.943
9.262
8.806
9.234
845,619
+0.30(+3.34%)
Jul 21, 2009
8.730
8.960
8.684
8.935
780,364
+0.31(+3.65%)
Jul 20, 2009
8.706
8.867
8.589
8.621
508,757
-0.02(-0.19%)
Jul 17, 2009
8.451
8.673
8.343
8.637
506,515
+0.20(+2.39%)
Jul 16, 2009
8.238
8.484
8.210
8.435
224,391
+0.14(+1.65%)
Jul 15, 2009
8.266
8.326
8.158
8.298
421,363
+0.19(+2.39%)
Jul 14, 2009
8.032
8.161
7.826
8.105
279,108
+0.04(+0.55%)
Jul 13, 2009
7.867
8.085
7.863
8.060
192,007
+0.20(+2.51%)
Jul 10, 2009
7.621
7.879
7.581
7.863
263,903
+0.21(+2.79%)
Jul 09, 2009
7.835
7.835
7.581
7.649
394,681
-0.09(-1.20%)
Jul 08, 2009
7.746
7.798
7.617
7.742
494,549
+0.05(+0.68%)
Jul 07, 2009
8.036
8.044
7.685
7.689
267,973
-0.37(-4.65%)
Jul 06, 2009
8.085
8.085
7.822
8.064
224,279
-0.05(-0.65%)
Jul 02, 2009
8.456
8.480
8.117
8.117
244,137
-0.43(-5.00%)
Jul 01, 2009
8.262
8.653
8.210
8.544
557,619
+0.32(+3.92%)
Jun 30, 2009
8.488
8.508
8.189
8.222
320,681
-0.27(-3.14%)
Jun 29, 2009
8.484
8.585
8.262
8.488
217,479
+0.07(+0.81%)
Jun 26, 2009
8.201
8.419
8.201
8.419
577,368
+0.19(+2.35%)
Jun 25, 2009
8.016
8.246
7.976
8.226
386,625
+0.31(+3.87%)
Jun 24, 2009
7.798
8.089
7.770
7.919
335,130
+0.12(+1.50%)
Jun 23, 2009
7.927
7.943
7.718
7.802
360,213
-0.00(-0.05%)
Jun 22, 2009
8.153
8.214
7.802
7.806
354,752
-0.44(-5.33%)
Jun 19, 2009
8.234
8.290
8.149
8.246
491,958
+0.12(+1.49%)
Jun 18, 2009
8.064
8.210
7.988
8.125
401,503
-0.03(-0.40%)
Jun 17, 2009
8.081
8.234
7.980
8.157
388,870
+0.01(+0.15%)
Jun 16, 2009
8.379
8.456
8.097
8.145
260,734
-0.23(-2.79%)
Jun 15, 2009
8.645
8.645
8.214
8.379
329,599
-0.49(-5.55%)
Jun 12, 2009
8.798
8.891
8.706
8.871
300,191
-0.03(-0.32%)
Jun 11, 2009
8.790
9.101
8.770
8.899
356,972
+0.08(+0.96%)
Jun 10, 2009
8.903
8.911
8.532
8.814
416,562
+0.02(+0.18%)
Jun 09, 2009
8.464
8.915
8.423
8.798
838,327
+0.33(+3.86%)
Jun 08, 2009
8.399
8.568
8.339
8.472
358,164
+0.02(+0.29%)
Jun 05, 2009
8.681
8.770
8.371
8.447
700,594
-0.12(-1.41%)
Jun 04, 2009
8.492
8.589
8.339
8.568
537,337
+0.10(+1.24%)
Jun 03, 2009
8.383
8.472
8.222
8.464
438,704
-0.03(-0.38%)
Jun 02, 2009
8.500
8.617
8.379
8.496
851,437
-0.02(-0.24%)
Jun 01, 2009
8.383
8.641
8.282
8.516
717,138
+0.27(+3.28%)
May 29, 2009
8.206
8.314
8.141
8.246
482,347
+0.08(+1.04%)
May 28, 2009
8.181
8.286
7.927
8.161
403,594
+0.00(+0.05%)
May 27, 2009
8.246
8.371
8.139
8.157
558,242
-0.12(-1.41%)
May 26, 2009
8.201
8.335
8.101
8.274
631,653
+0.08(+1.03%)
May 22, 2009
8.169
8.375
8.121
8.189
351,940
+0.00(+0.05%)
May 21, 2009
8.387
8.387
8.081
8.185
355,121
-0.40(-4.65%)
May 20, 2009
8.625
8.935
8.532
8.585
590,043
-0.01(-0.14%)
May 19, 2009
8.576
8.758
8.504
8.597
303,861
+0.00(+0.05%)
May 18, 2009
8.125
8.597
7.790
8.593
510,593
+0.50(+6.13%)
May 15, 2009
8.085
8.347
8.016
8.097
513,075
-0.01(-0.15%)
May 14, 2009
8.109
8.201
7.907
8.109
823,207
+0.06(+0.70%)
May 13, 2009
8.258
8.331
8.004
8.052
978,559
-0.38(-4.54%)
May 12, 2009
8.484
8.528
8.326
8.435
610,509
+0.03(+0.38%)
May 11, 2009
8.161
8.564
8.109
8.403
606,526
+0.11(+1.36%)
May 08, 2009
8.270
8.290
8.121
8.290
754,981
+0.22(+2.75%)
May 07, 2009
8.306
8.331
8.044
8.068
673,087
-0.02(-0.20%)
May 06, 2009
8.286
8.318
7.847
8.085
766,089
+0.02(+0.25%)
May 05, 2009
8.137
8.649
7.875
8.064
1,769,942
+0.18(+2.30%)
May 04, 2009
7.593
7.907
7.516
7.883
805,102
+0.39(+5.16%)
May 01, 2009
7.500
7.613
7.371
7.496
864,112
-0.04(-0.59%)
Apr 30, 2009
7.593
7.935
7.492
7.540
577,963
+0.08(+1.08%)
Apr 29, 2009
6.919
7.504
6.851
7.460
651,444
+0.63(+9.27%)
Apr 28, 2009
6.855
7.056
6.778
6.827
612,346
-0.10(-1.40%)
Apr 27, 2009
7.242
7.254
6.859
6.923
562,760
-0.44(-5.97%)
Apr 24, 2009
6.960
7.456
6.852
7.363
669,154
+0.52(+7.54%)
Apr 23, 2009
6.734
6.992
6.714
6.847
619,900
+0.12(+1.86%)
Apr 22, 2009
6.661
6.988
6.649
6.722
460,208
-0.02(-0.22%)
Apr 21, 2009
6.653
6.814
6.484
6.737
669,791
+0.01(+0.10%)
Apr 20, 2009
7.157
7.246
6.730
6.730
427,323
-0.54(-7.48%)
Apr 17, 2009
7.028
7.347
6.952
7.274
476,795
+0.27(+3.86%)
Apr 16, 2009
6.814
7.101
6.689
7.004
936,411
+0.24(+3.58%)
Apr 15, 2009
6.726
6.891
6.706
6.762
597,942
-0.04(-0.53%)
Apr 14, 2009
6.831
7.016
6.734
6.798
596,157
-0.16(-2.32%)
Apr 13, 2009
7.081
7.149
6.931
6.960
519,246
-0.28(-3.90%)
Apr 09, 2009
6.855
7.258
6.786
7.242
499,475
+0.56(+8.39%)
Apr 08, 2009
6.528
6.730
6.528
6.681
314,994
+0.16(+2.47%)
Apr 07, 2009
6.685
6.730
6.488
6.520
334,954
-0.29(-4.32%)
Apr 06, 2009
6.827
6.895
6.677
6.814
595,212
-0.09(-1.34%)
Apr 03, 2009
6.617
6.919
6.544
6.907
791,591
+0.29(+4.39%)
Apr 02, 2009
6.246
6.685
6.246
6.617
975,392
+0.55(+9.11%)
Apr 01, 2009
5.786
6.109
5.726
6.064
442,585
+0.17(+2.80%)
Mar 31, 2009
5.992
6.060
5.802
5.899
474,478
+0.01(+0.14%)
Mar 30, 2009
5.827
6.004
5.718
5.891
921,091
-0.67(-10.26%)
Mar 26, 2009
6.552
6.613
6.371
6.564
761,751
+0.08(+1.18%)
Mar 25, 2009
6.101
6.633
6.028
6.488
858,145
+0.43(+7.12%)
Mar 24, 2009
5.992
6.266
5.947
6.056
685,703
-0.02(-0.33%)
Mar 23, 2009
5.786
6.085
5.786
6.077
760,650
+0.52(+9.44%)
Mar 20, 2009
5.649
5.706
5.500
5.552
875,630
-0.06(-1.08%)
Mar 19, 2009
5.689
5.802
5.524
5.613
598,277
-0.01(-0.14%)
Mar 18, 2009
5.528
5.681
5.395
5.621
828,645
+0.05(+0.94%)
Mar 17, 2009
5.238
5.572
5.238
5.568
512,066
+0.30(+5.74%)
Mar 16, 2009
5.250
5.419
5.185
5.266
801,620
+0.08(+1.63%)
Mar 13, 2009
4.903
5.218
4.903
5.181
0
+0.32(+6.64%)
Mar 12, 2009
4.778
4.907
4.573
4.859
934,057
+0.04(+0.84%)
Mar 11, 2009
4.722
4.899
4.633
4.818
521,661
+0.15(+3.20%)
Mar 10, 2009
4.355
4.702
4.298
4.669
750,036
+0.48(+11.35%)
Mar 09, 2009
4.266
4.375
4.153
4.193
830,431
-0.14(-3.17%)
Mar 06, 2009
4.314
4.464
4.230
4.331
0
-0.08(-1.74%)
Mar 05, 2009
4.726
4.766
4.214
4.407
537,040
-0.50(-10.19%)
Mar 04, 2009
4.875
5.052
4.778
4.907
808,877
+0.16(+3.40%)
Mar 02, 2009
4.927
5.024
4.722
4.746
472,812
-0.29(-5.76%)
Feb 27, 2009
5.125
5.278
5.024
5.036
0
-0.19(-3.70%)
Feb 26, 2009
5.415
5.524
5.206
5.230
395,930
-0.14(-2.63%)
Feb 25, 2009
5.452
5.560
5.254
5.371
571,793
-0.15(-2.77%)
Feb 24, 2009
5.480
5.609
5.314
5.524
661,578
+0.11(+2.09%)
Feb 23, 2009
5.641
5.750
5.407
5.411
849,195
-0.24(-4.21%)
Feb 20, 2009
5.585
5.802
5.577
5.649
749,192
-0.02(-0.43%)
Feb 19, 2009
5.782
5.782
5.633
5.673
835,349
-0.07(-1.26%)
Feb 18, 2009
5.496
6.238
5.375
5.746
1,487,324
+0.22(+4.01%)
Feb 17, 2009
5.532
5.633
5.435
5.524
809,695
-0.17(-2.91%)
Feb 13, 2009
5.681
5.843
5.635
5.689
312,403
+0.00(+0.00%)
Feb 12, 2009
5.572
5.726
5.464
5.689
353,594
+0.03(+0.57%)
Feb 11, 2009
5.641
5.806
5.581
5.657
356,262
+0.04(+0.65%)
Feb 10, 2009
5.883
5.968
5.568
5.621
530,418
-0.32(-5.43%)
Feb 09, 2009
5.895
6.105
5.835
5.943
257,671
+0.04(+0.75%)
Feb 06, 2009
5.742
5.929
5.742
5.899
458,961
+0.17(+2.96%)
Feb 05, 2009
5.512
5.879
5.472
5.730
453,802
+0.15(+2.67%)
Feb 04, 2009
5.343
5.661
5.331
5.581
761,709
+0.25(+4.77%)
Feb 03, 2009
5.435
5.435
5.226
5.327
794,723
-0.08(-1.56%)
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.