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
)
27.68
-0.69 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 31, 2011
9.502
9.687
9.302
9.318
245,149
-0.14(-1.46%)
Jan 28, 2011
9.633
9.641
9.087
9.456
270,677
-0.21(-2.15%)
Jan 27, 2011
9.610
9.818
9.579
9.664
92,789
+0.02(+0.16%)
Jan 26, 2011
9.387
9.702
9.295
9.649
111,122
+0.32(+3.38%)
Jan 25, 2011
9.287
9.472
9.225
9.333
143,426
+0.01(+0.08%)
Jan 24, 2011
9.233
9.564
9.233
9.325
110,158
+0.09(+1.00%)
Jan 21, 2011
9.425
9.448
9.225
9.233
151,489
-0.10(-1.07%)
Jan 20, 2011
9.279
9.541
9.133
9.333
167,965
+0.01(+0.08%)
Jan 19, 2011
10.13
10.13
9.318
9.325
256,415
-0.80(-7.90%)
Jan 18, 2011
10.45
10.46
10.00
10.13
170,898
-0.34(-3.23%)
Jan 14, 2011
10.54
10.55
10.39
10.46
89,050
-0.08(-0.73%)
Jan 13, 2011
10.58
10.70
10.48
10.54
42,751
-0.03(-0.29%)
Jan 12, 2011
10.72
10.76
10.51
10.57
113,774
+0.03(+0.29%)
Jan 11, 2011
10.76
10.80
10.43
10.54
224,139
-0.12(-1.08%)
Jan 10, 2011
10.67
10.93
10.55
10.66
251,866
-0.08(-0.79%)
Jan 07, 2011
10.70
11.07
10.56
10.74
209,808
+0.08(+0.79%)
Jan 06, 2011
10.78
10.79
10.51
10.66
253,801
-0.15(-1.35%)
Jan 05, 2011
10.71
10.80
10.39
10.80
167,401
+0.06(+0.57%)
Jan 04, 2011
10.94
10.94
10.39
10.74
172,723
-0.15(-1.34%)
Jan 03, 2011
10.69
11.02
10.66
10.89
116,060
+0.35(+3.28%)
Dec 31, 2010
10.49
10.74
10.46
10.54
86,845
-0.02(-0.14%)
Dec 30, 2010
10.66
10.82
10.56
10.56
61,447
-0.14(-1.30%)
Dec 29, 2010
10.77
10.83
10.64
10.69
81,658
-0.06(-0.57%)
Dec 28, 2010
10.95
10.95
10.71
10.76
102,923
-0.15(-1.34%)
Dec 27, 2010
10.53
10.96
10.43
10.90
99,389
+0.31(+2.91%)
Dec 23, 2010
10.64
10.73
10.55
10.59
53,884
-0.03(-0.29%)
Dec 22, 2010
10.62
10.68
10.39
10.63
128,199
+0.02(+0.15%)
Dec 21, 2010
10.64
10.76
10.54
10.61
97,032
+0.03(+0.29%)
Dec 20, 2010
10.39
10.71
10.06
10.58
208,260
+0.22(+2.08%)
Dec 17, 2010
10.56
10.64
10.05
10.36
247,885
-0.23(-2.18%)
Dec 16, 2010
9.987
10.62
9.825
10.59
176,431
+0.60(+6.00%)
Dec 15, 2010
10.49
10.61
9.876
9.995
199,135
-0.65(-6.07%)
Dec 14, 2010
10.63
10.69
10.51
10.64
183,433
+0.07(+0.66%)
Dec 13, 2010
10.73
10.76
10.43
10.57
154,717
-0.05(-0.44%)
Dec 10, 2010
10.52
10.62
10.32
10.62
111,147
+0.11(+1.02%)
Dec 09, 2010
10.29
10.58
10.19
10.51
150,198
+0.33(+3.25%)
Dec 08, 2010
10.26
10.59
10.16
10.18
370,303
-0.02(-0.23%)
Dec 07, 2010
10.42
10.42
10.09
10.20
161,160
-0.06(-0.60%)
Dec 06, 2010
10.06
10.26
9.972
10.26
191,099
+0.26(+2.62%)
Dec 03, 2010
9.926
10.06
9.764
10.00
98,567
+0.03(+0.31%)
Dec 02, 2010
9.933
10.00
9.849
9.972
95,429
+0.09(+0.93%)
Dec 01, 2010
9.918
9.987
9.695
9.879
102,148
+0.20(+2.07%)
Nov 30, 2010
9.510
9.702
9.323
9.679
190,704
+0.02(+0.16%)
Nov 29, 2010
9.410
9.864
9.041
9.664
261,430
+0.16(+1.70%)
Nov 26, 2010
9.556
9.795
9.479
9.502
81,726
-0.18(-1.91%)
Nov 24, 2010
9.418
9.687
9.687
9.687
150,966
+0.36(+3.88%)
Nov 23, 2010
9.656
9.656
9.172
9.325
241,715
-0.48(-4.94%)
Nov 22, 2010
9.672
9.898
9.618
9.810
183,763
+0.01(+0.08%)
Nov 19, 2010
9.926
10.08
9.764
9.802
170,061
-0.32(-3.12%)
Nov 18, 2010
10.09
10.27
10.03
10.12
163,651
+0.23(+2.33%)
Nov 17, 2010
10.13
10.23
9.833
9.887
137,168
-0.24(-2.36%)
Nov 16, 2010
10.23
10.23
9.964
10.13
231,423
-0.24(-2.30%)
Nov 15, 2010
10.26
10.49
10.25
10.36
220,529
+0.17(+1.66%)
Nov 12, 2010
10.26
10.49
10.13
10.19
163,520
-0.21(-2.00%)
Nov 11, 2010
10.25
10.45
10.20
10.40
125,633
+0.08(+0.82%)
Nov 10, 2010
10.23
10.33
10.06
10.32
162,532
+0.14(+1.36%)
Nov 09, 2010
10.13
10.44
10.10
10.18
311,331
-0.18(-1.70%)
Nov 08, 2010
10.08
10.46
9.972
10.36
408,592
+0.31(+3.05%)
Nov 05, 2010
10.04
10.16
9.880
10.05
262,572
+0.00(+0.00%)
Nov 04, 2010
9.689
10.05
9.390
10.05
342,427
+0.57(+5.98%)
Nov 03, 2010
9.229
9.574
9.007
9.482
299,029
+0.29(+3.17%)
Nov 02, 2010
8.424
9.298
8.424
9.191
608,716
+1.03(+12.58%)
Nov 01, 2010
8.186
8.393
7.934
8.163
186,016
+0.02(+0.19%)
Oct 29, 2010
8.094
8.171
8.018
8.148
99,753
+0.03(+0.38%)
Oct 28, 2010
8.570
8.570
8.102
8.117
119,817
-0.38(-4.42%)
Oct 27, 2010
8.401
8.570
8.263
8.493
246,488
+0.15(+1.74%)
Oct 25, 2010
8.255
8.416
8.255
8.347
144,423
+0.13(+1.59%)
Oct 22, 2010
8.232
8.232
8.041
8.217
79,239
+0.04(+0.47%)
Oct 21, 2010
8.255
8.374
7.903
8.179
128,425
+0.02(+0.28%)
Oct 20, 2010
8.025
8.386
7.949
8.156
171,401
+0.22(+2.80%)
Oct 19, 2010
8.056
8.416
7.857
7.934
218,350
-0.31(-3.72%)
Oct 18, 2010
8.071
8.301
8.064
8.240
78,627
+0.18(+2.19%)
Oct 15, 2010
8.501
8.501
7.949
8.064
179,164
-0.31(-3.66%)
Oct 14, 2010
8.209
8.547
8.125
8.370
251,824
+0.18(+2.25%)
Oct 13, 2010
8.539
8.547
8.163
8.186
266,499
-0.32(-3.78%)
Oct 12, 2010
8.378
8.547
8.186
8.508
201,560
+0.14(+1.65%)
Oct 11, 2010
8.202
8.439
8.163
8.370
231,762
+0.25(+3.12%)
Oct 08, 2010
8.117
8.156
7.872
8.117
138,128
+0.08(+1.05%)
Oct 07, 2010
8.401
8.401
7.911
8.033
187,045
-0.31(-3.76%)
Oct 06, 2010
8.317
8.347
8.148
8.347
172,010
+0.05(+0.65%)
Oct 05, 2010
8.010
8.332
7.934
8.294
153,768
+0.39(+4.95%)
Oct 04, 2010
8.064
8.148
7.711
7.903
183,754
-0.25(-3.01%)
Oct 01, 2010
8.148
8.248
7.941
8.148
123,774
+0.07(+0.85%)
Sep 30, 2010
8.064
8.225
7.849
8.079
179,670
+0.04(+0.48%)
Sep 29, 2010
7.834
8.048
7.719
8.041
150,518
+0.13(+1.65%)
Sep 28, 2010
7.872
7.957
7.658
7.911
238
+0.08(+1.08%)
Sep 27, 2010
7.949
7.964
7.681
7.826
115,739
-0.11(-1.35%)
Sep 24, 2010
7.734
7.934
7.641
7.934
134,661
+0.37(+4.86%)
Sep 23, 2010
7.566
7.926
7.527
7.566
27,782
-0.30(-3.76%)
Sep 22, 2010
7.803
7.918
7.619
7.861
175,534
+0.03(+0.35%)
Sep 21, 2010
7.750
7.941
7.642
7.834
249,070
+0.09(+1.19%)
Sep 20, 2010
7.412
7.788
7.274
7.742
244,383
+0.41(+5.54%)
Sep 17, 2010
7.336
7.374
6.991
7.336
203,847
+0.10(+1.38%)
Sep 15, 2010
7.029
7.282
6.929
7.236
126,664
+0.18(+2.50%)
Sep 14, 2010
7.550
7.577
7.044
7.060
198,505
-0.49(-6.50%)
Sep 13, 2010
7.535
7.665
7.497
7.550
344,850
+0.10(+1.34%)
Sep 10, 2010
7.512
7.589
7.412
7.451
161,464
-0.02(-0.21%)
Sep 09, 2010
7.520
7.596
7.443
7.466
228,497
+0.13(+1.78%)
Sep 08, 2010
7.359
7.504
7.228
7.336
235,837
+0.03(+0.42%)
Sep 07, 2010
7.443
7.635
7.205
7.305
806
-0.16(-2.16%)
Sep 03, 2010
7.466
7.474
7.274
7.466
175,561
+0.19(+2.63%)
Sep 02, 2010
7.044
7.282
6.952
7.274
400
+0.22(+3.15%)
Sep 01, 2010
6.768
7.060
6.722
7.052
186,385
+0.44(+6.60%)
Aug 31, 2010
6.615
6.906
6.538
6.615
1,174
-0.15(-2.15%)
Aug 30, 2010
7.029
7.067
6.753
6.761
170,865
-0.12(-1.78%)
Aug 27, 2010
7.067
7.205
6.768
6.883
323,053
-0.15(-2.07%)
Aug 26, 2010
7.037
7.320
7.014
7.029
308,512
+0.02(+0.33%)
Aug 25, 2010
6.646
7.052
6.501
7.006
559
+0.30(+4.46%)
Aug 24, 2010
6.523
6.868
6.423
6.707
2,271
+0.07(+1.04%)
Aug 23, 2010
6.937
7.106
6.630
6.638
241,590
-0.20(-2.91%)
Aug 20, 2010
6.860
6.891
6.554
6.837
254,390
-0.10(-1.44%)
Aug 19, 2010
7.382
7.435
6.868
6.937
1,950
-0.51(-6.89%)
Aug 18, 2010
7.435
7.604
7.297
7.451
8,653
-0.03(-0.41%)
Aug 17, 2010
7.474
7.589
7.305
7.481
1,347
+0.16(+2.20%)
Aug 16, 2010
7.328
7.543
7.134
7.320
130,823
-0.05(-0.73%)
Aug 13, 2010
7.374
7.428
7.144
7.374
168,665
+0.11(+1.48%)
Aug 12, 2010
7.175
7.466
7.044
7.267
197,290
+0.06(+0.85%)
Aug 11, 2010
7.642
7.665
7.167
7.205
254,024
-0.61(-7.84%)
Aug 10, 2010
8.101
8.101
7.673
7.819
233,406
-0.32(-3.94%)
Aug 09, 2010
8.047
8.188
7.925
8.139
175,630
+0.23(+2.89%)
Aug 06, 2010
7.910
8.047
7.620
7.910
288,346
-0.02(-0.19%)
Aug 05, 2010
7.841
8.086
7.796
7.925
293,231
-0.09(-1.14%)
Aug 04, 2010
7.895
8.108
7.864
8.017
271,357
+0.18(+2.24%)
Aug 03, 2010
7.590
7.887
7.559
7.841
478,337
+0.11(+1.48%)
Aug 02, 2010
7.925
7.925
7.605
7.727
663,891
+0.25(+3.37%)
Jul 30, 2010
7.475
7.498
7.018
7.475
335,322
+0.23(+3.16%)
Jul 29, 2010
6.995
7.292
6.987
7.246
371,754
+0.28(+4.05%)
Jul 28, 2010
6.964
7.170
6.949
6.964
911
-0.20(-2.77%)
Jul 27, 2010
7.330
7.361
7.132
7.163
226,769
-0.20(-2.69%)
Jul 26, 2010
7.376
7.437
7.124
7.361
247,406
-0.04(-0.52%)
Jul 23, 2010
7.086
7.437
7.048
7.399
338,627
+0.27(+3.74%)
Jul 22, 2010
6.926
7.239
6.926
7.132
357,747
+0.35(+5.17%)
Jul 21, 2010
7.010
7.163
6.774
6.781
211,919
-0.16(-2.31%)
Jul 20, 2010
6.522
6.949
6.331
6.941
303,060
+0.30(+4.48%)
Jul 19, 2010
6.636
6.865
6.392
6.644
198,470
+0.07(+1.04%)
Jul 16, 2010
6.575
7.033
6.522
6.575
371,040
-0.51(-7.21%)
Jul 15, 2010
6.926
7.147
6.636
7.086
290,552
+0.15(+2.20%)
Jul 14, 2010
6.873
7.086
6.758
6.934
326,459
-0.01(-0.11%)
Jul 13, 2010
6.941
7.018
6.522
6.941
2,227
+0.58(+9.11%)
Jul 12, 2010
6.423
6.590
6.232
6.362
236,953
-0.12(-1.88%)
Jul 09, 2010
6.484
6.484
5.995
6.484
219,014
+0.29(+4.68%)
Jul 08, 2010
6.194
6.278
5.797
6.194
676
+0.16(+2.65%)
Jul 07, 2010
5.812
6.072
5.698
6.034
401,207
+0.27(+4.63%)
Jul 06, 2010
5.767
6.270
5.690
5.767
1,139
-0.02(-0.26%)
Jul 02, 2010
5.782
6.057
5.721
5.782
242,185
-0.07(-1.17%)
Jul 01, 2010
6.156
6.209
5.629
5.851
372,118
-0.31(-4.96%)
Jun 30, 2010
6.156
6.285
5.881
6.156
1,786
+0.23(+3.86%)
Jun 29, 2010
5.950
6.064
5.729
5.927
131
-0.31(-5.01%)
Jun 25, 2010
6.240
6.484
5.980
6.240
799,223
+0.21(+3.54%)
Jun 24, 2010
6.133
6.186
5.957
6.026
539,497
-0.16(-2.59%)
Jun 23, 2010
6.270
6.385
6.102
6.186
369,892
-0.12(-1.93%)
Jun 22, 2010
6.308
6.613
6.285
6.308
612
-0.22(-3.39%)
Jun 21, 2010
7.124
7.239
6.453
6.529
380,360
-0.44(-6.35%)
Jun 18, 2010
6.972
7.018
6.590
6.972
390,055
+0.16(+2.35%)
Jun 17, 2010
6.888
6.903
6.545
6.812
339,145
-0.08(-1.22%)
Jun 16, 2010
6.941
7.163
6.865
6.896
285,593
-0.09(-1.31%)
Jun 15, 2010
6.987
6.995
6.552
6.987
1,064
+0.37(+5.65%)
Jun 14, 2010
6.453
6.789
6.430
6.613
373,325
+0.13(+2.00%)
Jun 11, 2010
6.079
6.484
6.026
6.484
274,071
+0.37(+5.98%)
Jun 10, 2010
6.118
6.194
5.965
6.118
988
+0.23(+3.89%)
Jun 09, 2010
5.500
6.110
5.484
5.889
425,609
+0.47(+8.58%)
Jun 08, 2010
5.629
5.729
5.362
5.423
482,447
-0.14(-2.47%)
Jun 07, 2010
5.889
5.934
5.507
5.561
375,856
-0.29(-4.95%)
Jun 04, 2010
5.851
6.255
5.782
5.851
434,107
-0.43(-6.92%)
Jun 03, 2010
6.072
6.377
6.026
6.285
327,925
+0.19(+3.13%)
Jun 02, 2010
6.095
6.171
5.965
6.095
457,547
+0.04(+0.63%)
Jun 01, 2010
6.057
6.392
6.057
6.057
863
-0.33(-5.14%)
May 28, 2010
6.385
6.651
6.354
6.385
286,712
-0.25(-3.79%)
May 27, 2010
6.552
6.659
6.331
6.636
322,095
+0.36(+5.71%)
May 26, 2010
6.278
6.674
6.270
6.278
866
-0.02(-0.24%)
May 25, 2010
5.919
6.354
5.774
6.293
505,381
+0.17(+2.74%)
May 24, 2010
6.247
6.423
6.102
6.125
326,396
-0.10(-1.59%)
May 21, 2010
6.163
6.424
5.912
6.224
490,082
+0.05(+0.74%)
May 20, 2010
6.224
6.278
6.140
6.179
546,661
-0.21(-3.34%)
May 19, 2010
6.415
6.613
6.278
6.392
266,526
-0.10(-1.53%)
May 18, 2010
7.071
7.155
6.354
6.491
324,794
-0.46(-6.59%)
May 17, 2010
6.690
7.002
6.309
6.949
570,261
+0.33(+4.95%)
May 14, 2010
6.621
6.979
6.507
6.621
268,656
-0.36(-5.14%)
May 13, 2010
6.903
7.445
6.796
6.979
378,502
+0.03(+0.44%)
May 12, 2010
6.362
6.964
6.232
6.949
628,470
+0.60(+9.50%)
May 11, 2010
6.407
6.453
6.293
6.346
395,658
-0.03(-0.48%)
May 10, 2010
6.324
6.407
6.293
6.377
606,386
+0.39(+6.46%)
May 07, 2010
6.407
6.619
5.876
5.990
681,543
+0.13(+2.20%)
May 06, 2010
7.567
7.645
5.391
5.861
700,758
-1.57(-21.12%)
May 05, 2010
7.400
7.726
7.324
7.431
469,143
-0.88(-10.58%)
May 04, 2010
8.515
8.636
8.181
8.310
322,271
-0.40(-4.61%)
May 03, 2010
8.143
8.720
8.083
8.712
207,970
+0.63(+7.79%)
Apr 30, 2010
8.735
8.871
8.014
8.083
321,254
-0.67(-7.63%)
Apr 29, 2010
8.257
8.773
8.128
8.750
193,500
+0.59(+7.25%)
Apr 28, 2010
8.030
8.250
7.923
8.159
139,342
+0.17(+2.09%)
Apr 27, 2010
8.310
8.431
7.946
7.992
169,174
-0.35(-4.18%)
Apr 26, 2010
8.469
8.522
8.303
8.341
86,919
-0.10(-1.17%)
Apr 23, 2010
8.409
8.439
8.105
8.439
151,416
+0.05(+0.63%)
Apr 22, 2010
8.181
8.394
7.984
8.386
86,725
+0.11(+1.28%)
Apr 21, 2010
8.265
8.341
8.121
8.280
120,802
+0.02(+0.18%)
Apr 20, 2010
8.181
8.303
8.045
8.265
99,067
+0.11(+1.30%)
Apr 19, 2010
8.045
8.196
7.697
8.159
129,169
+0.15(+1.89%)
Apr 16, 2010
8.196
8.341
7.863
8.007
127,637
-0.20(-2.40%)
Apr 15, 2010
8.143
8.227
8.007
8.204
118,494
+0.08(+0.93%)
Apr 14, 2010
8.007
8.166
7.840
8.128
94,521
+0.15(+1.90%)
Apr 13, 2010
7.825
8.030
7.772
7.977
83,347
+0.09(+1.15%)
Apr 12, 2010
7.961
7.984
7.764
7.886
128,866
-0.14(-1.70%)
Apr 09, 2010
8.060
8.136
7.870
8.022
70,114
-0.07(-0.84%)
Apr 08, 2010
7.840
8.105
7.749
8.090
138,631
+0.23(+2.89%)
Apr 07, 2010
7.961
8.113
7.825
7.863
141,311
-0.15(-1.89%)
Apr 06, 2010
8.280
8.363
7.901
8.014
158,372
+0.11(+1.34%)
Apr 05, 2010
7.961
8.371
7.825
7.908
254,575
+0.02(+0.19%)
Apr 01, 2010
7.620
7.893
7.893
7.893
228,031
+0.37(+4.94%)
Mar 31, 2010
7.848
7.870
7.522
7.522
237,121
-0.38(-4.80%)
Mar 30, 2010
8.030
8.143
7.863
7.901
131,336
-0.14(-1.79%)
Mar 29, 2010
8.257
8.394
7.977
8.045
167,174
-0.15(-1.85%)
Mar 26, 2010
8.371
8.538
8.151
8.196
176,944
-0.10(-1.19%)
Mar 25, 2010
8.454
8.485
8.280
8.295
237,373
-0.05(-0.64%)
Mar 24, 2010
8.136
8.401
8.007
8.348
391,016
+0.21(+2.61%)
Mar 23, 2010
7.795
8.189
7.764
8.136
379,793
+0.42(+5.40%)
Mar 22, 2010
7.203
7.734
7.203
7.719
199,841
+0.48(+6.60%)
Mar 19, 2010
7.294
7.340
7.127
7.241
324,712
-0.03(-0.42%)
Mar 18, 2010
7.317
7.347
7.127
7.271
138,110
+0.02(+0.31%)
Mar 17, 2010
7.279
7.484
7.135
7.249
188,260
-0.01(-0.10%)
Mar 16, 2010
7.233
7.271
7.112
7.256
244,160
+0.04(+0.53%)
Mar 15, 2010
7.264
7.287
7.196
7.218
340,594
-0.35(-4.61%)
Mar 12, 2010
7.787
7.795
7.567
7.567
338,311
-0.17(-2.16%)
Mar 11, 2010
7.552
7.787
7.431
7.734
244,937
+0.08(+0.99%)
Mar 10, 2010
7.825
7.999
7.597
7.658
337,062
-0.06(-0.79%)
Mar 09, 2010
7.704
8.052
7.530
7.719
342,964
+0.02(+0.20%)
Mar 08, 2010
8.014
8.014
7.681
7.704
340,433
-0.27(-3.33%)
Mar 05, 2010
6.983
8.151
6.983
7.969
1,118,608
+1.42(+21.64%)
Mar 04, 2010
6.581
6.703
6.384
6.551
206,922
-0.04(-0.58%)
Mar 03, 2010
6.619
6.680
6.475
6.589
138,157
-0.01(-0.12%)
Mar 02, 2010
6.490
6.627
6.346
6.597
155,940
+0.19(+2.96%)
Mar 01, 2010
6.202
6.521
6.142
6.407
209,282
+0.26(+4.19%)
Feb 26, 2010
6.460
6.506
6.142
6.149
123,426
-0.32(-4.92%)
Feb 25, 2010
6.392
6.498
6.202
6.468
128,646
-0.04(-0.58%)
Feb 24, 2010
6.293
6.634
6.271
6.506
135,425
+0.23(+3.62%)
Feb 23, 2010
6.346
6.430
5.990
6.278
257,169
-0.11(-1.66%)
Feb 22, 2010
6.422
6.468
6.195
6.384
85,412
-0.05(-0.71%)
Feb 19, 2010
6.339
6.430
6.278
6.430
137,880
+0.09(+1.44%)
Feb 18, 2010
6.331
6.407
6.142
6.339
191,265
+0.02(+0.24%)
Feb 17, 2010
6.278
6.331
6.172
6.324
204,107
+0.16(+2.58%)
Feb 16, 2010
5.929
6.180
5.770
6.164
216,461
+0.28(+4.77%)
Feb 12, 2010
5.816
5.884
5.884
5.884
287,644
-0.01(-0.13%)
Feb 11, 2010
5.823
5.899
5.641
5.891
186,808
+0.06(+1.04%)
Feb 10, 2010
5.702
5.899
5.474
5.831
144,283
+0.08(+1.32%)
Feb 09, 2010
5.860
5.860
5.393
5.755
195,058
-0.02(-0.26%)
Feb 08, 2010
5.672
5.883
5.499
5.770
183,048
+0.08(+1.32%)
Feb 05, 2010
5.665
5.725
5.273
5.695
296,487
-0.04(-0.66%)
Feb 04, 2010
5.943
6.026
5.702
5.732
397,115
-0.23(-3.91%)
Feb 03, 2010
5.981
6.094
5.883
5.966
117,572
-0.06(-1.00%)
Feb 02, 2010
5.928
6.056
5.875
6.026
282,076
+0.16(+2.70%)
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.