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
Standard Motor Products
(NY:
SMP
)
30.26
-0.45 (-1.45%)
Streaming Delayed Price
Updated: 12:39 PM EDT, Jun 3, 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 30, 2009
1.785
1.853
1.695
1.770
0
-0.01(-0.42%)
Jan 29, 2009
2.109
2.109
1.763
1.778
75,050
-0.28(-13.55%)
Jan 28, 2009
1.748
2.056
1.748
2.056
71,979
+0.32(+18.70%)
Jan 27, 2009
1.702
1.740
1.657
1.733
53,783
+0.02(+1.32%)
Jan 26, 2009
1.815
1.845
1.695
1.710
83,361
-0.11(-6.20%)
Jan 23, 2009
1.958
1.974
1.815
1.823
66,089
-0.14(-6.92%)
Jan 22, 2009
2.041
2.132
1.958
1.958
71,624
-0.14(-6.47%)
Jan 21, 2009
2.109
2.313
1.974
2.094
206,370
+0.11(+5.30%)
Jan 20, 2009
2.764
2.787
1.989
1.989
229,449
-1.00(-33.50%)
Jan 16, 2009
2.576
3.021
2.478
2.990
163,289
+0.43(+16.76%)
Jan 15, 2009
2.930
2.930
2.350
2.561
81,841
-0.42(-14.14%)
Jan 14, 2009
2.923
2.983
2.614
2.983
71,966
+0.03(+1.02%)
Jan 13, 2009
3.081
3.134
2.908
2.953
164,375
-0.14(-4.39%)
Jan 12, 2009
3.171
3.232
3.036
3.088
53,139
-0.09(-2.84%)
Jan 09, 2009
3.194
3.224
3.119
3.179
55,628
-0.02(-0.71%)
Jan 08, 2009
3.013
3.201
2.877
3.201
56,090
+0.22(+7.32%)
Jan 07, 2009
3.058
3.073
2.885
2.983
57,124
-0.06(-1.98%)
Jan 06, 2009
2.810
3.073
2.810
3.043
126,887
+0.24(+8.60%)
Jan 05, 2009
2.667
2.817
2.659
2.802
109,028
+0.11(+3.91%)
Jan 02, 2009
2.704
2.847
2.674
2.697
0
+0.09(+3.47%)
Jan 01, 2009
2.795
2.855
2.606
2.606
0
+0.00(+0.00%)
Dec 31, 2008
2.795
2.855
2.606
2.606
89,943
-0.19(-6.74%)
Dec 30, 2008
2.614
2.795
2.591
2.795
94,870
+0.17(+6.61%)
Dec 29, 2008
2.742
2.780
2.599
2.621
66,519
-0.06(-2.25%)
Dec 26, 2008
2.689
2.742
2.636
2.682
34,270
-0.14(-4.81%)
Dec 24, 2008
2.667
2.817
2.614
2.817
15,353
+0.13(+4.76%)
Dec 23, 2008
2.727
2.787
2.621
2.689
33,048
-0.07(-2.46%)
Dec 22, 2008
2.764
2.825
2.531
2.757
134,211
-0.07(-2.40%)
Dec 19, 2008
2.328
2.825
2.087
2.825
416,209
+0.50(+21.36%)
Dec 18, 2008
2.350
2.478
2.245
2.328
65,445
-0.08(-3.13%)
Dec 17, 2008
2.380
2.486
2.260
2.403
122,071
+0.00(+0.00%)
Dec 16, 2008
2.426
2.493
2.373
2.403
83,261
+0.02(+0.63%)
Dec 15, 2008
2.380
2.471
2.373
2.388
80,105
-0.02(-0.63%)
Dec 12, 2008
2.403
2.403
2.207
2.403
78,597
+0.05(+1.92%)
Dec 11, 2008
2.395
2.599
2.335
2.358
107,473
-0.05(-1.88%)
Dec 10, 2008
2.207
2.403
2.184
2.403
97,407
+0.22(+10.00%)
Dec 09, 2008
2.184
2.222
2.132
2.184
117,985
+0.00(+0.00%)
Dec 08, 2008
2.184
2.260
2.184
2.184
115,710
+0.08(+3.57%)
Dec 05, 2008
2.079
2.132
2.026
2.109
59,672
+0.01(+0.36%)
Dec 04, 2008
2.154
2.207
2.056
2.102
98,418
-0.02(-1.06%)
Dec 03, 2008
2.132
2.177
2.079
2.124
105,290
-0.04(-1.74%)
Dec 02, 2008
1.958
2.162
1.958
2.162
162,754
+0.20(+10.38%)
Dec 01, 2008
1.883
2.109
1.642
1.958
216,947
+0.08(+4.42%)
Nov 28, 2008
1.687
1.876
1.687
1.876
35,550
+0.19(+11.16%)
Nov 26, 2008
1.635
1.853
1.635
1.687
174,696
+0.05(+3.23%)
Nov 25, 2008
1.845
1.928
1.635
1.635
134,368
-0.14(-8.05%)
Nov 24, 2008
1.740
1.823
1.680
1.778
153,287
+0.01(+0.43%)
Nov 21, 2008
1.883
1.883
1.695
1.770
98,394
+0.08(+4.44%)
Nov 20, 2008
1.883
1.943
1.695
1.695
72,909
-0.19(-10.00%)
Nov 19, 2008
1.996
2.034
1.883
1.883
61,391
-0.11(-5.66%)
Nov 18, 2008
2.071
2.139
1.951
1.996
119,154
-0.07(-3.28%)
Nov 17, 2008
2.207
2.222
2.064
2.064
86,435
-0.11(-5.19%)
Nov 14, 2008
2.297
2.410
2.147
2.177
0
-0.15(-6.47%)
Nov 13, 2008
2.071
2.328
2.071
2.328
130,239
+0.27(+13.19%)
Nov 12, 2008
2.328
2.328
2.056
2.056
131,850
-0.34(-14.15%)
Nov 11, 2008
2.682
2.689
2.395
2.395
77,169
-0.29(-10.67%)
Nov 10, 2008
2.885
3.028
2.651
2.682
60,683
-0.15(-5.32%)
Nov 07, 2008
2.840
3.390
2.772
2.832
144,299
+0.08(+2.73%)
Nov 06, 2008
3.028
3.088
2.712
2.757
129,455
-0.24(-8.04%)
Nov 05, 2008
3.088
3.186
2.923
2.998
47,160
-0.12(-3.86%)
Nov 04, 2008
3.073
3.119
2.862
3.119
80,347
+0.05(+1.47%)
Nov 03, 2008
3.262
3.345
2.990
3.073
125,436
-0.10(-3.09%)
Oct 31, 2008
2.599
3.254
2.584
3.171
202,939
+0.61(+23.82%)
Oct 30, 2008
2.335
2.893
2.320
2.561
240,447
+0.40(+18.47%)
Oct 29, 2008
2.079
2.305
1.958
2.162
115,029
+0.11(+5.13%)
Oct 28, 2008
2.297
2.365
2.056
2.056
154,857
-0.02(-0.73%)
Oct 27, 2008
2.245
2.275
2.071
2.071
77,239
-0.15(-6.78%)
Oct 24, 2008
2.448
2.463
2.222
2.222
122,051
-0.18(-7.52%)
Oct 23, 2008
2.734
2.817
2.403
2.403
174,003
-0.28(-10.39%)
Oct 22, 2008
2.787
2.945
2.674
2.682
77,310
-0.14(-5.07%)
Oct 21, 2008
2.998
3.149
2.825
2.825
109,582
-0.15(-5.06%)
Oct 20, 2008
3.134
3.149
2.900
2.975
136,959
-0.16(-5.05%)
Oct 17, 2008
3.548
3.563
3.134
3.134
142,161
-0.34(-9.76%)
Oct 16, 2008
3.134
3.721
3.013
3.473
194,618
+0.53(+18.21%)
Oct 15, 2008
3.382
3.382
2.938
2.938
63,316
-0.38(-11.36%)
Oct 14, 2008
3.646
3.781
3.247
3.314
114,590
-0.10(-2.87%)
Oct 13, 2008
3.239
3.796
3.209
3.412
156,427
+0.41(+13.53%)
Oct 10, 2008
2.787
3.729
2.659
3.006
259,596
+0.26(+9.32%)
Oct 09, 2008
3.563
3.789
2.727
2.749
111,926
-0.86(-23.80%)
Oct 08, 2008
3.796
3.796
3.518
3.608
83,901
-0.12(-3.23%)
Oct 07, 2008
4.060
4.135
3.616
3.729
132,970
-0.31(-7.65%)
Oct 06, 2008
4.444
4.527
3.932
4.037
178,255
-0.44(-9.92%)
Oct 03, 2008
4.550
4.670
4.376
4.482
0
-0.06(-1.33%)
Oct 02, 2008
4.738
4.783
4.535
4.542
109,091
-0.27(-5.63%)
Oct 01, 2008
4.693
4.859
4.685
4.813
120,791
+0.13(+2.73%)
Sep 30, 2008
5.047
5.115
4.685
4.685
116,041
-0.43(-8.39%)
Sep 29, 2008
4.693
5.273
4.685
5.115
156,004
+0.35(+7.27%)
Sep 26, 2008
4.753
4.821
4.685
4.768
0
-0.08(-1.56%)
Sep 25, 2008
4.821
4.934
4.670
4.843
92,182
+0.12(+2.55%)
Sep 24, 2008
5.017
5.295
4.723
4.723
82,484
-0.26(-5.14%)
Sep 23, 2008
5.348
5.408
4.972
4.979
49,386
-0.42(-7.81%)
Sep 22, 2008
5.506
5.838
4.889
5.401
98,454
-0.14(-2.58%)
Sep 19, 2008
5.318
5.544
5.167
5.544
0
+0.22(+4.10%)
Sep 18, 2008
5.002
5.341
4.832
5.326
137,166
+0.37(+7.45%)
Sep 17, 2008
5.160
5.220
4.904
4.956
88,822
-0.29(-5.46%)
Sep 16, 2008
5.265
5.273
4.972
5.243
89,441
+0.00(+0.00%)
Sep 15, 2008
5.574
5.649
5.228
5.243
96,531
-0.44(-7.69%)
Sep 12, 2008
5.341
5.793
5.198
5.680
110,683
+0.29(+5.45%)
Sep 11, 2008
5.371
5.424
5.235
5.386
97,025
+0.02(+0.28%)
Sep 10, 2008
5.627
5.649
5.363
5.371
78,194
-0.23(-4.17%)
Sep 09, 2008
5.634
5.823
5.559
5.604
81,996
-0.04(-0.67%)
Sep 08, 2008
5.717
5.740
5.416
5.642
117,534
-0.03(-0.53%)
Sep 05, 2008
5.265
5.672
5.265
5.672
0
+0.32(+5.91%)
Sep 04, 2008
5.371
5.439
5.311
5.356
80,125
-0.07(-1.25%)
Sep 03, 2008
5.318
5.589
5.250
5.424
149,088
+0.08(+1.55%)
Sep 02, 2008
5.318
5.559
5.228
5.341
123,027
+0.14(+2.60%)
Aug 29, 2008
5.303
5.386
5.198
5.205
0
-0.06(-1.14%)
Aug 28, 2008
5.318
5.393
5.228
5.265
109,223
-0.06(-1.13%)
Aug 27, 2008
5.356
5.424
5.318
5.326
92,509
-0.07(-1.26%)
Aug 26, 2008
5.491
5.559
5.363
5.393
99,395
-0.08(-1.51%)
Aug 25, 2008
5.800
5.853
5.461
5.476
158,957
-0.28(-4.84%)
Aug 22, 2008
5.793
5.889
5.657
5.755
0
-0.02(-0.26%)
Aug 21, 2008
5.988
6.109
5.770
5.770
116,259
-0.26(-4.25%)
Aug 20, 2008
6.267
6.342
6.004
6.026
76,091
-0.25(-3.96%)
Aug 19, 2008
6.606
6.719
6.275
6.275
191,547
-0.30(-4.58%)
Aug 18, 2008
6.245
6.764
6.154
6.576
176,789
+0.35(+5.69%)
Aug 15, 2008
6.132
6.516
6.004
6.222
0
+0.06(+0.98%)
Aug 14, 2008
5.966
6.275
5.913
6.162
108,199
+0.14(+2.25%)
Aug 13, 2008
5.913
6.124
5.823
6.026
99,421
+0.05(+0.76%)
Aug 12, 2008
6.109
6.207
5.958
5.981
102,159
-0.17(-2.82%)
Aug 11, 2008
6.019
6.245
5.853
6.154
160,114
+0.04(+0.62%)
Aug 08, 2008
5.973
6.184
5.845
6.117
195,232
+0.20(+3.44%)
Aug 07, 2008
6.342
6.410
5.740
5.913
184,784
-0.57(-8.83%)
Aug 06, 2008
6.440
6.629
6.267
6.486
140,033
+0.10(+1.53%)
Aug 05, 2008
6.455
6.606
6.041
6.388
286,899
-0.11(-1.62%)
Aug 04, 2008
5.649
6.561
5.356
6.493
438,630
-0.43(-6.20%)
Aug 01, 2008
6.953
7.005
6.817
6.923
84,447
-0.15(-2.13%)
Jul 31, 2008
7.035
7.156
6.855
7.073
53,408
-0.02(-0.32%)
Jul 30, 2008
7.194
7.307
7.051
7.096
80,079
-0.15(-2.08%)
Jul 29, 2008
7.246
7.246
7.028
7.246
92,004
+0.18(+2.56%)
Jul 28, 2008
7.292
7.337
6.923
7.066
79,908
-0.20(-2.70%)
Jul 25, 2008
7.352
7.457
7.156
7.261
76,805
-0.16(-2.13%)
Jul 24, 2008
7.382
7.533
7.231
7.420
137,023
+0.02(+0.31%)
Jul 23, 2008
7.352
7.540
7.269
7.397
106,136
+0.02(+0.20%)
Jul 22, 2008
7.231
7.548
7.216
7.382
155,537
+0.04(+0.51%)
Jul 21, 2008
7.066
7.457
7.066
7.344
252,910
+0.24(+3.39%)
Jul 18, 2008
7.013
7.216
6.810
7.103
176,419
+0.14(+2.06%)
Jul 17, 2008
6.727
6.968
6.373
6.960
473,474
+0.22(+3.24%)
Jul 16, 2008
6.388
6.779
6.312
6.742
152,251
+0.32(+5.05%)
Jul 15, 2008
6.026
6.576
5.785
6.418
112,957
+0.32(+5.19%)
Jul 14, 2008
5.943
6.252
5.898
6.101
166,154
+0.14(+2.40%)
Jul 11, 2008
5.762
6.079
5.597
5.958
119,957
+0.12(+2.06%)
Jul 10, 2008
5.823
5.906
5.604
5.838
115,282
-0.04(-0.64%)
Jul 09, 2008
5.755
6.214
5.469
5.875
423,479
+0.11(+1.96%)
Jul 08, 2008
5.461
5.860
5.386
5.762
111,292
+0.24(+4.37%)
Jul 07, 2008
5.830
5.951
5.424
5.521
154,057
-0.31(-5.30%)
Jul 04, 2008
5.770
5.891
5.672
5.830
138,232
+0.00(+0.00%)
Jul 03, 2008
5.770
5.891
5.672
5.830
138,232
+0.05(+0.91%)
Jul 02, 2008
5.981
6.162
5.702
5.778
177,345
-0.27(-4.48%)
Jul 01, 2008
6.124
6.192
5.891
6.049
199,220
-0.10(-1.59%)
Jun 30, 2008
6.636
6.689
6.147
6.147
152,339
-0.50(-7.59%)
Jun 27, 2008
6.508
7.020
6.440
6.651
1,629,122
+0.14(+2.20%)
Jun 26, 2008
7.156
7.156
6.207
6.508
380,425
-0.72(-10.00%)
Jun 25, 2008
6.862
7.231
6.840
7.231
128,637
+0.38(+5.49%)
Jun 24, 2008
6.968
7.005
6.779
6.855
252,284
-0.20(-2.78%)
Jun 23, 2008
7.081
7.081
6.892
7.051
123,736
+0.08(+1.08%)
Jun 20, 2008
7.035
7.088
6.938
6.975
305,775
-0.09(-1.28%)
Jun 19, 2008
6.915
7.096
6.862
7.066
77,476
+0.12(+1.74%)
Jun 18, 2008
6.862
6.960
6.764
6.945
140,343
-0.06(-0.86%)
Jun 17, 2008
6.877
7.020
6.817
7.005
131,761
+0.11(+1.53%)
Jun 16, 2008
6.779
6.938
6.681
6.900
153,975
+0.11(+1.66%)
Jun 13, 2008
6.666
6.832
6.496
6.787
139,717
+0.19(+2.85%)
Jun 12, 2008
6.644
6.779
6.599
6.599
86,713
-0.01(-0.11%)
Jun 11, 2008
6.636
6.742
6.561
6.606
108,562
-0.08(-1.24%)
Jun 10, 2008
6.742
6.772
6.531
6.689
160,213
-0.11(-1.55%)
Jun 09, 2008
6.403
6.817
6.335
6.794
210,875
+0.38(+5.99%)
Jun 06, 2008
6.727
6.734
6.403
6.410
138,560
-0.29(-4.38%)
Jun 05, 2008
6.380
6.734
6.373
6.704
200,023
+0.32(+4.95%)
Jun 04, 2008
6.403
6.448
6.229
6.388
148,262
-0.03(-0.47%)
Jun 03, 2008
6.373
6.478
6.237
6.418
155,582
+0.05(+0.71%)
Jun 02, 2008
6.418
6.455
6.237
6.373
174,297
-0.03(-0.47%)
May 30, 2008
6.448
6.493
6.184
6.403
277,918
-0.04(-0.58%)
May 29, 2008
6.222
6.516
6.154
6.440
230,154
+0.20(+3.26%)
May 28, 2008
6.425
6.478
6.139
6.237
89,970
-0.19(-2.93%)
May 27, 2008
6.335
6.516
6.327
6.425
153,414
+0.04(+0.59%)
May 26, 2008
6.403
6.508
6.214
6.388
0
+0.00(+0.00%)
May 23, 2008
6.403
6.508
6.214
6.388
160,594
-0.06(-0.93%)
May 22, 2008
6.237
6.674
6.237
6.448
202,758
+0.25(+4.01%)
May 21, 2008
6.576
6.591
6.199
6.199
147,418
-0.35(-5.40%)
May 20, 2008
6.591
6.636
6.410
6.553
93,763
+0.00(+0.00%)
May 19, 2008
6.207
6.742
6.207
6.553
349,089
+0.35(+5.58%)
May 16, 2008
6.260
6.358
6.034
6.207
158,344
-0.05(-0.72%)
May 15, 2008
6.327
6.346
6.101
6.252
186,624
-0.08(-1.19%)
May 14, 2008
5.996
6.403
5.973
6.327
397,640
+0.37(+6.19%)
May 13, 2008
5.755
6.011
5.646
5.958
299,798
+0.21(+3.67%)
May 12, 2008
5.424
5.815
5.424
5.747
286,491
+0.41(+7.62%)
May 09, 2008
5.318
5.537
5.250
5.341
105,968
-0.01(-0.14%)
May 08, 2008
5.062
5.348
4.964
5.348
209,753
+0.32(+6.29%)
May 07, 2008
4.828
5.235
4.828
5.032
251,672
+0.30(+6.37%)
May 06, 2008
4.595
4.761
4.595
4.731
139,703
+0.15(+3.29%)
May 05, 2008
4.746
4.746
4.580
4.580
114,384
-0.17(-3.49%)
May 02, 2008
4.783
4.813
4.633
4.746
135,475
+0.01(+0.16%)
May 01, 2008
4.587
4.783
4.587
4.738
91,248
+0.16(+3.45%)
Apr 30, 2008
4.798
4.821
4.580
4.580
186,626
-0.20(-4.10%)
Apr 29, 2008
4.761
4.813
4.655
4.776
95,794
+0.06(+1.28%)
Apr 28, 2008
4.761
4.821
4.670
4.715
110,108
-0.05(-1.11%)
Apr 25, 2008
4.813
4.828
4.708
4.768
184,378
-0.04(-0.78%)
Apr 24, 2008
4.557
4.821
4.505
4.806
264,333
+0.25(+5.45%)
Apr 23, 2008
4.595
4.670
4.482
4.557
217,570
-0.02(-0.33%)
Apr 22, 2008
4.881
4.881
4.572
4.572
291,338
-0.37(-7.47%)
Apr 21, 2008
4.987
5.009
4.678
4.941
188,596
-0.05(-1.06%)
Apr 18, 2008
4.655
5.047
4.595
4.994
232,753
+0.41(+9.05%)
Apr 17, 2008
4.580
4.738
4.535
4.580
167,942
+0.00(+0.00%)
Apr 16, 2008
4.723
4.738
4.557
4.580
168,045
-0.09(-1.94%)
Apr 15, 2008
4.655
4.746
4.595
4.670
73,898
+0.04(+0.81%)
Apr 14, 2008
4.625
4.678
4.572
4.633
99,253
+0.00(+0.00%)
Apr 11, 2008
4.731
4.761
4.618
4.633
161,828
-0.14(-2.84%)
Apr 10, 2008
4.685
4.866
4.678
4.768
119,413
+0.10(+2.10%)
Apr 09, 2008
4.972
4.972
4.670
4.670
225,750
-0.33(-6.63%)
Apr 08, 2008
4.821
5.032
4.678
5.002
97,907
+0.17(+3.43%)
Apr 07, 2008
5.039
5.039
4.813
4.836
114,302
-0.20(-3.89%)
Apr 04, 2008
4.746
5.047
4.731
5.032
127,577
+0.32(+6.71%)
Apr 03, 2008
4.791
4.889
4.685
4.715
133,472
-0.15(-3.10%)
Apr 02, 2008
5.002
5.062
4.806
4.866
159,040
-0.19(-3.73%)
Apr 01, 2008
4.610
5.054
4.610
5.054
181,476
+0.44(+9.64%)
Mar 31, 2008
5.002
5.002
4.542
4.610
305,515
-0.41(-8.25%)
Mar 28, 2008
5.137
5.205
4.715
5.024
315,911
-0.11(-2.20%)
Mar 27, 2008
5.446
5.521
5.024
5.137
317,882
-0.26(-4.88%)
Mar 26, 2008
5.401
5.710
5.182
5.401
617,445
-0.09(-1.65%)
Mar 25, 2008
4.949
5.491
4.949
5.491
212,939
+0.45(+8.97%)
Mar 24, 2008
4.542
5.130
4.535
5.039
234,711
+0.53(+11.69%)
Mar 21, 2008
4.572
4.926
4.489
4.512
431,587
+0.00(+0.00%)
Mar 20, 2008
4.572
4.926
4.489
4.512
431,587
-0.11(-2.44%)
Mar 19, 2008
4.670
4.798
4.595
4.625
178,821
+0.03(+0.66%)
Mar 18, 2008
4.610
4.678
4.384
4.595
161,966
+0.12(+2.69%)
Mar 17, 2008
4.550
4.625
4.339
4.474
211,989
-0.09(-1.98%)
Mar 14, 2008
4.859
4.859
4.520
4.565
218,557
-0.31(-6.34%)
Mar 13, 2008
4.520
4.919
4.399
4.874
285,218
+0.31(+6.77%)
Mar 12, 2008
4.723
4.941
4.550
4.565
200,858
-0.14(-3.04%)
Mar 11, 2008
4.776
5.386
4.587
4.708
624,429
-0.96(-16.89%)
Mar 10, 2008
5.544
5.936
5.544
5.665
130,233
+0.08(+1.48%)
Mar 07, 2008
5.348
5.755
5.311
5.582
113,373
+0.21(+3.93%)
Mar 06, 2008
5.612
5.649
5.356
5.371
155,323
-0.22(-3.91%)
Mar 05, 2008
5.665
5.665
5.408
5.589
167,328
-0.04(-0.67%)
Mar 04, 2008
5.537
5.793
5.461
5.627
131,958
+0.05(+0.81%)
Mar 03, 2008
5.559
5.891
5.476
5.582
451,102
+0.00(+0.00%)
Feb 29, 2008
5.838
5.996
5.559
5.582
386,251
-0.27(-4.63%)
Feb 28, 2008
5.988
6.049
5.755
5.853
401,452
-0.17(-2.87%)
Feb 27, 2008
5.853
6.132
5.845
6.026
158,509
+0.15(+2.56%)
Feb 26, 2008
5.687
6.019
5.687
5.875
132,244
+0.15(+2.63%)
Feb 25, 2008
5.506
5.755
5.393
5.725
182,351
+0.29(+5.41%)
Feb 22, 2008
5.649
5.725
5.424
5.431
198,602
-0.22(-3.87%)
Feb 21, 2008
5.838
5.943
5.612
5.649
352,200
-0.14(-2.34%)
Feb 20, 2008
5.491
5.800
5.461
5.785
208,425
+0.27(+4.92%)
Feb 19, 2008
5.627
5.680
5.461
5.514
201,522
+0.07(+1.24%)
Feb 18, 2008
5.612
5.710
5.446
5.446
0
+0.00(+0.00%)
Feb 15, 2008
5.612
5.710
5.446
5.446
334,059
-0.21(-3.73%)
Feb 14, 2008
5.883
5.958
5.469
5.657
222,856
-0.17(-2.97%)
Feb 13, 2008
5.612
5.838
5.537
5.830
137,266
+0.23(+4.17%)
Feb 12, 2008
5.687
5.725
5.567
5.597
289,937
-0.02(-0.27%)
Feb 11, 2008
5.883
5.883
5.552
5.612
197,360
-0.26(-4.36%)
Feb 08, 2008
6.049
6.064
5.800
5.868
171,121
-0.18(-2.99%)
Feb 07, 2008
6.132
6.297
5.823
6.049
195,183
-0.11(-1.71%)
Feb 06, 2008
6.101
6.478
6.056
6.154
123,595
+0.13(+2.13%)
Feb 05, 2008
6.312
6.395
6.004
6.026
158,043
-0.41(-6.32%)
Feb 04, 2008
6.553
6.666
6.365
6.433
108,129
-0.17(-2.51%)
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.