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
Lawson Products IN
(NQ:
LAWS
)
40.42
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 6, 2022
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 31, 2013
11.48
11.58
10.69
10.98
12,045
-0.59(-5.10%)
Jan 30, 2013
11.71
11.87
11.26
11.57
10,608
-0.03(-0.26%)
Jan 29, 2013
11.82
11.98
11.52
11.60
6,447
-0.24(-2.03%)
Jan 28, 2013
11.96
11.96
11.80
11.84
2,660
-0.15(-1.25%)
Jan 25, 2013
11.90
12.03
11.82
11.99
2,814
+0.02(+0.17%)
Jan 24, 2013
12.27
12.30
11.96
11.97
13,022
-0.23(-1.89%)
Jan 23, 2013
12.18
12.24
11.83
12.20
9,327
+0.02(+0.16%)
Jan 22, 2013
12.19
12.30
11.85
12.18
18,455
-0.06(-0.49%)
Jan 18, 2013
12.30
12.35
12.22
12.24
16,138
-0.05(-0.41%)
Jan 17, 2013
12.19
12.60
12.18
12.29
55,416
+0.12(+0.99%)
Jan 16, 2013
12.09
12.51
11.82
12.17
29,623
+0.16(+1.33%)
Jan 15, 2013
11.27
12.11
11.18
12.01
18,336
+0.58(+5.07%)
Jan 14, 2013
10.97
11.43
10.56
11.43
25,447
+0.55(+5.06%)
Jan 11, 2013
11.03
11.17
10.88
10.88
5,710
-0.23(-2.07%)
Jan 10, 2013
11.46
11.46
11.02
11.11
6,714
-0.13(-1.16%)
Jan 09, 2013
11.24
11.42
11.11
11.24
119,327
+0.12(+1.08%)
Jan 08, 2013
10.75
11.26
10.41
11.12
17,728
+0.51(+4.81%)
Jan 07, 2013
10.64
11.27
10.40
10.61
32,536
-0.15(-1.39%)
Jan 04, 2013
10.90
11.01
10.65
10.76
9,610
-0.16(-1.47%)
Jan 03, 2013
11.27
11.35
10.78
10.92
8,521
+0.12(+1.11%)
Jan 02, 2013
10.65
10.80
9.990
10.80
23,030
+0.81(+8.11%)
Dec 31, 2012
9.480
10.20
9.150
9.990
37,714
+0.69(+7.42%)
Dec 28, 2012
9.700
10.03
9.300
9.300
15,170
-0.29(-3.02%)
Dec 27, 2012
9.730
9.750
9.575
9.590
8,547
-0.14(-1.44%)
Dec 26, 2012
9.650
9.920
9.430
9.730
14,174
+0.06(+0.62%)
Dec 24, 2012
9.610
10.03
9.610
9.670
2,700
+0.13(+1.36%)
Dec 21, 2012
9.740
10.10
9.380
9.540
31,727
-0.24(-2.45%)
Dec 20, 2012
9.940
9.980
9.613
9.780
5,116
-0.10(-1.01%)
Dec 19, 2012
9.980
10.12
9.800
9.880
19,253
-0.15(-1.50%)
Dec 18, 2012
9.250
10.32
9.250
10.03
29,576
+0.81(+8.79%)
Dec 17, 2012
8.730
9.230
8.730
9.220
34,285
+0.47(+5.37%)
Dec 14, 2012
8.750
8.808
8.630
8.750
40,604
-0.02(-0.23%)
Dec 13, 2012
8.750
8.775
8.510
8.770
15,862
-0.01(-0.11%)
Dec 12, 2012
8.700
8.800
8.570
8.780
16,224
+0.12(+1.39%)
Dec 11, 2012
8.730
9.150
8.510
8.660
23,952
+0.12(+1.41%)
Dec 10, 2012
8.470
8.810
8.450
8.540
20,308
+0.15(+1.79%)
Dec 07, 2012
8.300
8.890
8.290
8.390
13,945
+0.18(+2.19%)
Dec 06, 2012
8.400
8.470
8.150
8.210
12,871
-0.23(-2.73%)
Dec 05, 2012
8.550
8.550
8.250
8.440
1,800
-0.09(-1.06%)
Dec 04, 2012
8.645
8.770
8.450
8.530
24,592
+0.25(+3.02%)
Nov 30, 2012
8.420
8.420
8.080
8.280
6,085
-0.02(-0.24%)
Nov 29, 2012
8.270
8.420
8.210
8.300
37,364
-0.10(-1.19%)
Nov 28, 2012
8.440
8.450
8.130
8.400
25,539
-0.03(-0.36%)
Nov 27, 2012
8.450
8.450
8.240
8.430
3,688
-0.07(-0.82%)
Nov 26, 2012
8.480
8.520
8.442
8.500
63,445
+0.03(+0.35%)
Nov 23, 2012
8.490
8.510
8.370
8.470
1,648
-0.01(-0.12%)
Nov 21, 2012
8.310
8.670
8.180
8.480
19,972
-0.02(-0.24%)
Nov 20, 2012
8.510
8.690
8.500
8.500
14,087
-0.01(-0.12%)
Nov 19, 2012
8.710
8.890
8.500
8.510
11,245
+0.01(+0.12%)
Nov 16, 2012
8.810
8.810
8.340
8.500
11,222
-0.26(-2.97%)
Nov 15, 2012
8.450
8.920
7.720
8.760
34,448
+0.27(+3.18%)
Nov 14, 2012
8.440
8.550
8.200
8.490
32,692
+0.03(+0.35%)
Nov 13, 2012
8.000
8.610
8.000
8.460
3,574
-0.32(-3.64%)
Nov 12, 2012
8.870
9.020
8.740
8.780
2,688
-0.10(-1.13%)
Nov 09, 2012
8.500
9.060
8.440
8.880
16,921
+0.31(+3.62%)
Nov 08, 2012
8.800
8.800
8.190
8.570
23,360
-0.22(-2.50%)
Nov 07, 2012
8.580
8.910
8.580
8.790
21,243
+0.00(+0.00%)
Nov 06, 2012
8.030
9.100
8.030
8.790
34,095
+0.22(+2.57%)
Nov 05, 2012
7.890
8.700
7.890
8.570
30,306
+0.61(+7.66%)
Nov 02, 2012
7.910
8.070
7.630
7.960
31,245
-0.04(-0.50%)
Nov 01, 2012
7.270
8.060
7.270
8.000
48,290
+0.89(+12.52%)
Oct 31, 2012
6.650
7.460
6.650
7.110
97,304
+0.54(+8.22%)
Oct 26, 2012
6.440
6.570
6.570
6.570
394,600
+0.09(+1.39%)
Oct 25, 2012
6.680
6.740
6.480
6.480
77,709
-0.24(-3.57%)
Oct 24, 2012
6.780
7.530
6.590
6.720
26,837
+0.01(+0.15%)
Oct 23, 2012
6.390
6.850
6.390
6.710
88,883
-0.87(-11.48%)
Oct 19, 2012
7.330
7.810
7.320
7.580
25,684
+0.25(+3.41%)
Oct 18, 2012
7.230
7.380
7.050
7.330
8,319
+0.08(+1.10%)
Oct 17, 2012
7.320
7.320
6.990
7.250
6,707
+0.08(+1.12%)
Oct 16, 2012
7.340
7.350
7.070
7.170
10,384
-0.09(-1.24%)
Oct 15, 2012
7.330
7.360
6.960
7.260
5,617
-0.09(-1.22%)
Oct 12, 2012
7.370
7.370
7.100
7.350
11,894
-0.05(-0.68%)
Oct 11, 2012
7.040
7.580
6.832
7.400
18,376
+0.25(+3.50%)
Oct 10, 2012
7.310
7.710
7.040
7.150
16,083
-0.15(-2.05%)
Oct 09, 2012
7.180
7.440
7.090
7.300
18,628
+0.07(+0.97%)
Oct 08, 2012
7.230
7.340
7.130
7.230
21,356
-0.09(-1.23%)
Oct 05, 2012
7.200
7.320
7.000
7.320
15,692
+0.13(+1.81%)
Oct 04, 2012
7.070
7.200
7.005
7.190
9,147
+0.11(+1.55%)
Oct 03, 2012
6.990
7.100
6.890
7.080
23,226
+0.07(+1.00%)
Oct 02, 2012
7.080
7.140
6.890
7.010
24,310
-0.06(-0.85%)
Oct 01, 2012
6.910
7.360
6.910
7.070
28,931
+0.15(+2.17%)
Sep 28, 2012
6.380
6.970
6.380
6.920
70,826
+0.47(+7.29%)
Sep 27, 2012
6.270
6.520
6.085
6.450
18,209
+0.20(+3.20%)
Sep 26, 2012
6.100
6.510
6.000
6.250
75,899
+0.17(+2.80%)
Sep 25, 2012
6.020
6.100
5.900
6.080
80,967
+0.12(+2.01%)
Sep 24, 2012
5.910
6.110
5.910
5.960
95,665
-0.01(-0.17%)
Sep 21, 2012
5.970
6.000
5.920
5.970
38,241
+0.00(+0.00%)
Sep 20, 2012
5.930
6.000
5.850
5.970
73,747
-0.03(-0.50%)
Sep 19, 2012
6.000
6.090
5.890
6.000
85,428
-0.08(-1.32%)
Sep 18, 2012
6.070
6.140
5.950
6.080
53,643
+0.08(+1.33%)
Sep 17, 2012
6.180
6.190
5.840
6.000
112,588
-0.15(-2.44%)
Sep 14, 2012
6.740
6.740
5.970
6.150
93,267
-0.22(-3.45%)
Sep 13, 2012
6.500
6.860
6.310
6.370
29,577
-0.14(-2.15%)
Sep 12, 2012
6.900
6.900
6.310
6.510
35,643
-0.74(-10.21%)
Sep 11, 2012
7.340
7.440
6.950
7.250
76,622
-0.04(-0.55%)
Sep 10, 2012
7.360
7.480
7.280
7.290
207,943
-0.07(-0.95%)
Sep 07, 2012
7.270
7.375
7.121
7.360
7,974
+0.20(+2.79%)
Sep 06, 2012
7.340
7.340
7.070
7.160
6,280
-0.18(-2.45%)
Sep 05, 2012
7.610
7.610
7.300
7.340
11,838
-0.27(-3.55%)
Sep 04, 2012
8.000
8.010
7.420
7.610
6,837
-0.39(-4.87%)
Aug 31, 2012
7.890
8.030
7.662
8.000
5,177
+0.12(+1.52%)
Aug 30, 2012
8.050
8.140
7.540
7.880
13,520
-0.25(-3.08%)
Aug 29, 2012
8.040
8.360
7.950
8.130
7,561
+0.08(+0.99%)
Aug 27, 2012
7.960
8.140
7.960
8.050
131,427
+0.18(+2.29%)
Aug 24, 2012
8.250
8.250
7.850
7.870
33,682
-0.43(-5.18%)
Aug 23, 2012
8.390
8.490
8.090
8.300
19,423
-0.14(-1.66%)
Aug 22, 2012
8.240
8.440
8.240
8.440
9,581
+0.20(+2.43%)
Aug 21, 2012
8.970
9.100
8.030
8.240
467,638
-0.84(-9.25%)
Aug 20, 2012
9.310
9.310
8.800
9.080
4,401
-0.23(-2.47%)
Aug 17, 2012
9.200
9.370
9.170
9.310
4,274
-0.06(-0.64%)
Aug 16, 2012
9.030
9.630
8.880
9.370
42,680
+0.38(+4.23%)
Aug 15, 2012
8.990
8.990
8.650
8.990
8,752
-0.01(-0.11%)
Aug 14, 2012
9.290
9.290
8.790
9.000
41,096
-0.26(-2.81%)
Aug 13, 2012
9.710
9.860
9.260
9.260
5,850
-0.71(-7.12%)
Aug 10, 2012
9.570
10.00
9.570
9.970
13,742
+0.33(+3.42%)
Aug 09, 2012
9.980
10.07
9.000
9.640
31,430
-0.42(-4.17%)
Aug 08, 2012
9.580
10.49
9.580
10.06
11,625
+0.48(+5.01%)
Aug 07, 2012
9.750
9.970
9.470
9.580
46,743
-0.20(-2.04%)
Aug 06, 2012
9.970
10.28
9.740
9.780
8,715
-0.12(-1.21%)
Aug 03, 2012
9.520
10.33
9.409
9.900
15,358
+0.50(+5.32%)
Aug 02, 2012
9.810
10.21
9.400
9.400
15,910
-0.50(-5.05%)
Aug 01, 2012
9.800
10.67
9.800
9.900
28,188
+0.18(+1.85%)
Jul 31, 2012
9.760
9.980
9.680
9.720
53,996
-0.23(-2.36%)
Jul 30, 2012
9.371
9.970
9.370
9.955
15,796
+0.46(+4.79%)
Jul 27, 2012
9.390
9.500
9.230
9.500
9,389
+0.12(+1.28%)
Jul 26, 2012
9.340
9.460
9.200
9.380
7,416
+0.10(+1.08%)
Jul 25, 2012
9.220
9.450
9.058
9.280
22,166
+0.04(+0.43%)
Jul 24, 2012
9.400
9.460
9.130
9.240
33,689
-0.09(-0.96%)
Jul 23, 2012
9.580
9.580
9.200
9.330
38,692
-0.37(-3.81%)
Jul 20, 2012
9.860
9.940
9.550
9.700
33,120
-0.29(-2.90%)
Jul 19, 2012
10.05
10.05
9.790
9.990
14,378
-0.10(-0.99%)
Jul 18, 2012
9.400
10.13
9.400
10.09
24,442
+0.64(+6.77%)
Jul 17, 2012
9.460
9.490
9.230
9.450
36,783
+0.07(+0.75%)
Jul 16, 2012
9.620
9.620
9.300
9.380
19,094
-0.30(-3.10%)
Jul 13, 2012
9.750
10.19
9.560
9.680
61,056
-0.01(-0.10%)
Jul 12, 2012
10.00
10.00
9.570
9.690
24,175
-0.30(-3.00%)
Jul 11, 2012
9.700
10.17
9.690
9.990
83,439
+0.29(+2.99%)
Jul 10, 2012
10.00
10.13
9.670
9.700
46,930
-0.18(-1.82%)
Jul 09, 2012
9.800
10.06
9.670
9.880
14,789
+0.01(+0.10%)
Jul 06, 2012
9.680
9.920
9.680
9.870
46,743
+0.05(+0.51%)
Jul 05, 2012
9.760
9.820
9.630
9.820
14,669
+0.18(+1.87%)
Jul 03, 2012
9.330
9.830
9.330
9.640
5,461
+0.28(+2.99%)
Jul 02, 2012
9.210
9.410
9.110
9.360
31,474
+0.11(+1.19%)
Jun 29, 2012
9.060
9.330
8.560
9.250
40,265
+0.30(+3.35%)
Jun 28, 2012
8.905
9.177
8.812
8.950
47,856
+0.12(+1.34%)
Jun 27, 2012
8.772
8.881
8.595
8.832
24,137
+0.03(+0.34%)
Jun 26, 2012
8.841
8.989
8.792
8.802
105,579
-0.04(-0.45%)
Jun 25, 2012
8.703
8.970
8.639
8.841
35,343
+0.05(+0.56%)
Jun 22, 2012
8.723
8.980
8.684
8.792
685,825
+0.10(+1.14%)
Jun 21, 2012
8.999
8.999
8.496
8.693
30,405
-0.28(-3.08%)
Jun 20, 2012
8.812
9.215
8.703
8.970
70,010
+0.12(+1.34%)
Jun 19, 2012
8.970
8.999
8.565
8.851
99,678
-0.06(-0.66%)
Jun 18, 2012
8.654
9.019
8.565
8.911
36,426
+0.29(+3.32%)
Jun 15, 2012
8.536
8.743
8.269
8.624
30,795
+0.11(+1.27%)
Jun 14, 2012
8.466
8.644
8.309
8.516
30,244
+0.08(+0.94%)
Jun 13, 2012
8.901
9.029
8.368
8.437
40,352
-0.56(-6.25%)
Jun 12, 2012
9.019
9.355
8.871
8.999
30,380
+0.10(+1.11%)
Jun 11, 2012
9.246
9.355
8.881
8.901
45,022
-0.18(-1.96%)
Jun 08, 2012
9.286
9.424
9.029
9.078
20,732
-0.16(-1.71%)
Jun 07, 2012
9.325
9.552
9.108
9.236
41,195
+0.00(+0.00%)
Jun 06, 2012
9.493
9.512
9.098
9.236
76,941
-0.11(-1.16%)
Jun 05, 2012
9.118
9.680
8.955
9.345
86,192
+0.16(+1.72%)
Jun 04, 2012
8.841
9.246
8.832
9.187
49,888
+0.44(+5.08%)
Jun 01, 2012
9.463
9.651
8.733
8.743
44,584
-0.94(-9.68%)
May 31, 2012
9.710
9.838
9.216
9.680
53,650
-0.05(-0.51%)
May 30, 2012
9.414
9.966
9.414
9.730
65,696
+0.15(+1.54%)
May 29, 2012
9.197
9.789
9.098
9.582
75,463
+0.39(+4.30%)
May 25, 2012
9.434
9.700
9.187
9.187
16,970
-0.30(-3.12%)
May 24, 2012
9.868
9.947
9.374
9.483
24,426
-0.37(-3.71%)
May 23, 2012
10.04
10.39
9.552
9.848
109,757
-0.41(-4.04%)
May 22, 2012
10.93
10.95
10.17
10.26
38,400
-0.60(-5.54%)
May 21, 2012
10.72
10.97
10.43
10.86
42,518
+0.24(+2.23%)
May 18, 2012
10.74
10.90
10.46
10.63
28,945
-0.09(-0.83%)
May 17, 2012
10.84
11.01
10.71
10.72
16,708
-0.13(-1.18%)
May 16, 2012
10.93
10.99
10.65
10.84
24,164
+0.04(+0.37%)
May 15, 2012
10.73
11.12
10.61
10.81
171,580
+0.07(+0.64%)
May 14, 2012
10.98
11.11
10.64
10.74
227,198
-0.39(-3.55%)
May 11, 2012
11.61
11.81
10.59
11.13
22,141
-0.57(-4.89%)
May 10, 2012
12.10
12.21
11.38
11.70
35,716
-0.23(-1.90%)
May 09, 2012
12.54
12.90
11.89
11.93
55,011
-0.71(-5.62%)
May 08, 2012
12.48
12.81
12.48
12.64
23,134
+0.13(+1.03%)
May 07, 2012
12.54
12.69
12.26
12.51
21,852
+0.02(+0.16%)
May 04, 2012
13.44
13.45
12.33
12.49
36,061
-1.07(-7.86%)
May 03, 2012
13.87
13.88
13.45
13.56
25,033
-0.49(-3.51%)
May 02, 2012
14.10
14.36
13.83
14.05
19,719
+0.05(+0.35%)
May 01, 2012
14.32
14.36
13.78
14.00
34,819
-0.37(-2.54%)
Apr 30, 2012
14.28
14.65
14.12
14.37
12,618
-0.18(-1.22%)
Apr 27, 2012
14.53
14.61
14.29
14.54
7,760
+0.16(+1.10%)
Apr 26, 2012
14.55
14.69
13.94
14.39
20,697
-0.60(-4.02%)
Apr 25, 2012
15.05
15.05
14.59
14.99
12,433
+0.06(+0.40%)
Apr 24, 2012
14.28
15.09
14.28
14.93
12,274
+0.62(+4.34%)
Apr 23, 2012
14.47
14.63
14.31
14.31
6,931
-0.32(-2.16%)
Apr 20, 2012
14.88
14.88
14.54
14.62
9,099
+0.06(+0.41%)
Apr 19, 2012
14.36
14.75
14.19
14.56
10,813
-0.03(-0.20%)
Apr 18, 2012
14.61
14.65
14.46
14.59
4,648
-0.12(-0.80%)
Apr 17, 2012
14.77
14.87
14.59
14.71
3,539
+0.09(+0.61%)
Apr 16, 2012
14.47
14.79
14.34
14.62
3,659
+0.30(+2.07%)
Apr 13, 2012
14.57
14.58
14.24
14.33
6,237
-0.48(-3.26%)
Apr 12, 2012
14.90
14.90
14.59
14.81
24,227
-0.18(-1.18%)
Apr 11, 2012
15.04
15.04
14.60
14.99
20,340
+0.18(+1.20%)
Apr 10, 2012
14.48
14.94
14.18
14.81
24,933
+0.20(+1.35%)
Apr 09, 2012
14.17
14.76
14.17
14.61
13,319
+0.13(+0.89%)
Apr 05, 2012
14.83
14.88
14.17
14.49
16,867
-0.33(-2.20%)
Apr 04, 2012
14.96
15.13
14.64
14.81
41,480
-0.38(-2.53%)
Apr 03, 2012
15.05
15.22
14.99
15.20
18,392
+0.11(+0.72%)
Apr 02, 2012
14.99
15.25
14.83
15.09
16,183
+0.18(+1.19%)
Mar 30, 2012
15.18
15.38
14.85
14.91
10,832
-0.23(-1.50%)
Mar 29, 2012
15.11
15.32
14.95
15.14
4,729
-0.08(-0.52%)
Mar 28, 2012
15.40
15.40
15.04
15.22
6,922
-0.11(-0.70%)
Mar 27, 2012
15.68
15.75
15.29
15.32
5,343
-0.41(-2.61%)
Mar 26, 2012
15.34
15.81
15.18
15.73
9,991
+0.50(+3.28%)
Mar 23, 2012
15.06
15.23
15.06
15.23
8,057
+0.29(+1.97%)
Mar 22, 2012
14.91
15.18
14.91
14.94
16,804
-0.15(-0.97%)
Mar 21, 2012
15.07
15.18
14.88
15.09
10,817
-0.02(-0.13%)
Mar 20, 2012
15.08
15.18
15.08
15.11
11,601
-0.16(-1.03%)
Mar 19, 2012
15.05
15.26
14.77
15.26
14,074
+0.14(+0.91%)
Mar 16, 2012
15.03
15.23
14.99
15.13
40,518
+0.04(+0.26%)
Mar 15, 2012
15.55
15.61
14.74
15.09
17,956
-0.53(-3.39%)
Mar 14, 2012
15.73
15.83
15.52
15.62
22,043
-0.22(-1.36%)
Mar 13, 2012
15.85
15.85
15.44
15.83
13,709
+0.09(+0.56%)
Mar 12, 2012
15.67
15.81
15.67
15.74
13,868
-0.02(-0.12%)
Mar 09, 2012
15.81
15.96
15.66
15.76
10,684
-0.05(-0.31%)
Mar 08, 2012
15.84
15.90
15.53
15.81
16,874
+0.08(+0.50%)
Mar 07, 2012
15.73
15.78
15.37
15.73
19,572
+0.03(+0.19%)
Mar 06, 2012
15.68
16.03
15.68
15.70
20,640
-0.21(-1.29%)
Mar 05, 2012
16.12
16.58
15.82
15.91
18,435
-0.25(-1.57%)
Mar 02, 2012
16.14
16.42
15.80
16.17
36,097
-0.09(-0.54%)
Mar 01, 2012
15.67
16.64
15.49
16.25
16,032
+0.28(+1.78%)
Feb 29, 2012
15.88
16.13
15.84
15.97
9,041
-0.14(-0.85%)
Feb 28, 2012
16.22
16.22
16.11
16.11
2,839
+0.00(+0.00%)
Feb 27, 2012
16.46
16.82
16.05
16.11
17,054
-0.49(-2.95%)
Feb 24, 2012
16.46
16.74
16.33
16.60
9,083
-0.20(-1.17%)
Feb 23, 2012
16.59
16.86
16.50
16.79
28,918
+0.41(+2.51%)
Feb 22, 2012
16.95
16.95
16.38
16.38
3,927
-0.64(-3.74%)
Feb 21, 2012
17.12
17.17
16.83
17.02
16,072
+0.05(+0.29%)
Feb 17, 2012
16.57
17.12
16.57
16.97
6,458
+0.47(+2.85%)
Feb 16, 2012
15.62
16.74
15.62
16.50
24,848
+0.80(+5.12%)
Feb 15, 2012
16.15
16.15
15.70
15.70
7,095
-0.25(-1.60%)
Feb 14, 2012
15.82
16.02
15.69
15.95
11,407
-0.03(-0.18%)
Feb 13, 2012
15.67
16.28
15.66
15.98
6,063
+0.40(+2.58%)
Feb 10, 2012
16.59
16.59
15.45
15.58
14,975
-1.10(-6.58%)
Feb 09, 2012
16.99
17.05
16.67
16.67
4,266
-0.26(-1.56%)
Feb 08, 2012
17.22
17.26
16.92
16.94
4,475
-0.24(-1.42%)
Feb 07, 2012
17.26
17.48
17.17
17.18
16,459
-0.13(-0.74%)
Feb 06, 2012
17.21
17.34
17.18
17.31
4,619
+0.04(+0.23%)
Feb 03, 2012
16.86
17.55
16.85
17.27
120,510
+0.52(+3.10%)
Feb 02, 2012
16.75
17.00
16.65
16.75
35,774
+0.02(+0.12%)
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.