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
Holly Energy Partners LP
(NY:
HEP
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EST, Nov 30, 2023
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 (%)
Oct 31, 2007
8.320
8.442
8.320
8.356
84,168
+0.04(+0.43%)
Oct 30, 2007
8.439
8.469
8.269
8.320
112,978
-0.12(-1.41%)
Oct 29, 2007
8.191
8.472
8.168
8.439
130,489
+0.25(+3.03%)
Oct 26, 2007
8.214
8.221
8.143
8.191
142,352
-0.01(-0.17%)
Oct 25, 2007
8.239
8.251
8.159
8.205
73,435
-0.01(-0.13%)
Oct 24, 2007
8.148
8.216
8.110
8.216
54,794
+0.05(+0.59%)
Oct 23, 2007
8.256
8.278
8.143
8.168
103,939
-0.09(-1.09%)
Oct 22, 2007
8.409
8.409
8.200
8.258
58,748
-0.02(-0.21%)
Oct 19, 2007
8.276
8.338
8.232
8.276
80,214
-0.08(-0.93%)
Oct 18, 2007
8.320
8.379
8.310
8.354
53,099
+0.02(+0.19%)
Oct 17, 2007
8.409
8.492
8.301
8.338
231,604
+0.02(+0.21%)
Oct 16, 2007
8.364
8.494
8.226
8.320
138,962
-0.09(-1.05%)
Oct 15, 2007
8.303
8.513
8.246
8.409
371,132
+0.09(+1.06%)
Oct 12, 2007
8.308
8.382
8.283
8.320
140,092
+0.05(+0.66%)
Oct 11, 2007
8.147
8.396
8.147
8.265
129,924
+0.08(+1.02%)
Oct 10, 2007
8.143
8.187
8.055
8.182
76,825
+0.11(+1.36%)
Oct 09, 2007
8.055
8.120
8.028
8.072
58,183
+0.04(+0.44%)
Oct 08, 2007
8.055
8.055
8.010
8.037
20,336
+0.01(+0.18%)
Oct 05, 2007
8.030
8.304
7.984
8.023
81,909
+0.05(+0.58%)
Oct 04, 2007
8.010
8.042
7.975
7.977
43,496
-0.02(-0.27%)
Oct 03, 2007
8.072
8.113
7.984
7.998
53,664
-0.02(-0.24%)
Oct 02, 2007
7.993
8.055
7.984
8.017
57,618
-0.05(-0.59%)
Oct 01, 2007
8.161
8.168
8.003
8.065
110,718
-0.09(-1.06%)
Sep 28, 2007
7.993
8.193
7.993
8.152
86,993
+0.13(+1.66%)
Sep 27, 2007
8.065
8.152
7.993
8.019
53,664
-0.09(-1.09%)
Sep 26, 2007
8.035
8.200
8.035
8.108
64,962
+0.03(+0.39%)
Sep 25, 2007
8.230
8.271
8.051
8.076
84,168
-0.16(-2.00%)
Sep 24, 2007
8.320
8.352
8.170
8.241
139,527
-0.07(-0.85%)
Sep 21, 2007
8.318
8.364
8.232
8.311
207,879
+0.03(+0.41%)
Sep 20, 2007
8.347
8.460
8.226
8.278
125,405
-0.05(-0.62%)
Sep 19, 2007
8.143
8.480
8.141
8.329
66,092
+0.24(+2.95%)
Sep 18, 2007
8.010
8.161
7.986
8.090
95,466
+0.11(+1.33%)
Sep 17, 2007
8.055
8.097
7.968
7.984
152,520
+0.01(+0.11%)
Sep 14, 2007
8.071
8.138
7.975
7.975
29,939
-0.10(-1.18%)
Sep 13, 2007
8.129
8.196
8.030
8.071
56,489
-0.05(-0.61%)
Sep 12, 2007
8.143
8.203
8.055
8.120
89,817
+0.05(+0.64%)
Sep 11, 2007
8.101
8.115
8.037
8.069
36,152
-0.05(-0.65%)
Sep 10, 2007
8.187
8.197
7.789
8.122
55,924
-0.03(-0.35%)
Sep 07, 2007
8.320
8.320
8.097
8.150
112,413
-0.17(-2.04%)
Sep 06, 2007
8.320
8.586
8.241
8.320
144,046
+0.08(+1.01%)
Sep 05, 2007
8.205
8.320
8.055
8.237
92,641
-0.01(-0.15%)
Sep 04, 2007
8.099
8.271
8.035
8.249
85,298
+0.15(+1.90%)
Aug 31, 2007
8.055
8.099
7.966
8.095
110,153
+0.24(+3.11%)
Aug 30, 2007
7.851
8.002
7.780
7.851
41,801
-0.04(-0.56%)
Aug 29, 2007
8.055
8.099
7.766
7.895
119,756
-0.12(-1.44%)
Aug 28, 2007
8.134
8.134
7.890
8.010
103,939
-0.17(-2.06%)
Aug 27, 2007
8.099
8.232
8.056
8.179
71,176
-0.05(-0.67%)
Aug 24, 2007
8.497
8.497
8.200
8.233
106,199
-0.27(-3.21%)
Aug 23, 2007
8.232
8.584
8.232
8.506
175,680
+0.39(+4.75%)
Aug 22, 2007
7.780
8.134
7.630
8.120
305,605
+0.35(+4.56%)
Aug 21, 2007
7.833
7.966
7.763
7.766
66,092
-0.14(-1.77%)
Aug 20, 2007
7.833
8.072
7.816
7.906
112,413
+0.02(+0.25%)
Aug 17, 2007
8.055
8.141
7.754
7.886
112,413
-0.05(-0.69%)
Aug 16, 2007
8.143
8.294
7.679
7.941
211,268
-0.35(-4.25%)
Aug 15, 2007
8.117
8.400
7.966
8.294
224,826
+0.18(+2.18%)
Aug 14, 2007
8.453
8.541
7.979
8.117
81,909
-0.29(-3.47%)
Aug 13, 2007
8.099
8.657
8.099
8.409
159,299
+0.33(+4.12%)
Aug 10, 2007
7.966
8.134
7.718
8.076
124,840
+0.01(+0.15%)
Aug 09, 2007
8.320
8.320
7.940
8.064
136,138
-0.28(-3.39%)
Aug 08, 2007
8.480
8.480
8.207
8.347
122,016
-0.13(-1.59%)
Aug 07, 2007
8.364
8.579
8.278
8.481
175,115
+0.03(+0.36%)
Aug 06, 2007
8.630
8.674
7.683
8.451
395,423
-0.24(-2.79%)
Aug 03, 2007
8.667
8.957
8.625
8.694
139,527
-0.26(-2.94%)
Aug 02, 2007
9.090
9.248
8.956
8.957
235,559
-0.27(-2.95%)
Aug 01, 2007
9.161
9.558
9.161
9.230
230,475
-0.02(-0.21%)
Jul 31, 2007
9.459
9.559
9.243
9.250
137,833
-0.21(-2.25%)
Jul 30, 2007
9.554
9.692
9.397
9.462
59,313
-0.09(-0.91%)
Jul 27, 2007
9.531
9.929
9.471
9.549
258,154
+0.03(+0.33%)
Jul 26, 2007
9.869
9.869
9.304
9.517
108,458
-0.39(-3.98%)
Jul 25, 2007
10.07
10.07
9.873
9.912
35,588
-0.18(-1.74%)
Jul 24, 2007
10.00
10.10
9.928
10.09
77,954
+0.04(+0.41%)
Jul 23, 2007
9.913
10.09
9.878
10.05
126,535
+0.17(+1.70%)
Jul 20, 2007
10.09
10.12
9.708
9.878
105,069
-0.18(-1.76%)
Jul 19, 2007
9.913
10.13
9.880
10.06
63,832
+0.21(+2.16%)
Jul 18, 2007
9.471
9.910
9.471
9.843
114,107
+0.24(+2.49%)
Jul 17, 2007
9.414
9.628
9.414
9.604
28,809
+0.19(+2.01%)
Jul 16, 2007
9.409
9.586
9.375
9.414
96,031
-0.04(-0.43%)
Jul 13, 2007
9.289
9.552
9.289
9.455
80,214
+0.18(+1.93%)
Jul 12, 2007
9.161
9.292
9.127
9.276
109,588
+0.09(+1.00%)
Jul 11, 2007
9.149
9.191
9.119
9.184
43,496
+0.05(+0.56%)
Jul 10, 2007
9.191
9.191
9.057
9.133
62,702
-0.06(-0.64%)
Jul 09, 2007
9.002
9.205
9.002
9.191
72,870
+0.10(+1.07%)
Jul 06, 2007
9.081
9.135
9.073
9.094
25,984
+0.09(+0.98%)
Jul 05, 2007
9.060
9.177
9.005
9.005
120,321
-0.09(-0.95%)
Jul 03, 2007
9.115
9.156
9.030
9.092
34,458
-0.01(-0.10%)
Jul 02, 2007
8.966
9.196
8.966
9.101
86,993
+0.09(+1.00%)
Jun 29, 2007
8.630
9.011
8.630
9.011
135,008
+0.35(+4.00%)
Jun 28, 2007
8.632
8.719
8.563
8.664
46,885
-0.01(-0.08%)
Jun 27, 2007
8.588
8.719
8.588
8.671
59,878
+0.01(+0.10%)
Jun 26, 2007
8.674
8.807
8.632
8.662
86,993
-0.10(-1.15%)
Jun 25, 2007
8.759
8.851
8.674
8.763
53,099
-0.01(-0.08%)
Jun 22, 2007
8.763
9.027
8.711
8.770
129,924
-0.02(-0.24%)
Jun 21, 2007
8.795
8.841
8.791
8.791
36,717
+0.00(+0.00%)
Jun 20, 2007
8.865
9.028
8.763
8.791
134,443
-0.12(-1.32%)
Jun 19, 2007
8.970
9.069
8.897
8.909
44,061
-0.04(-0.43%)
Jun 18, 2007
8.957
8.957
8.864
8.947
16,946
+0.03(+0.38%)
Jun 15, 2007
8.763
9.019
8.749
8.913
146,871
+0.17(+1.92%)
Jun 14, 2007
8.641
8.904
8.641
8.745
358,705
+0.10(+1.21%)
Jun 13, 2007
8.563
8.798
8.541
8.641
88,687
+0.05(+0.60%)
Jun 12, 2007
8.772
8.772
8.586
8.589
48,580
-0.18(-2.02%)
Jun 11, 2007
8.754
8.991
8.710
8.766
103,374
+0.06(+0.67%)
Jun 08, 2007
8.719
8.719
8.676
8.708
32,763
-0.04(-0.45%)
Jun 07, 2007
8.897
8.897
8.694
8.747
36,717
-0.19(-2.16%)
Jun 06, 2007
9.028
9.028
8.888
8.940
91,512
-0.11(-1.19%)
Jun 05, 2007
8.975
9.071
8.975
9.048
97,161
+0.03(+0.35%)
Jun 04, 2007
8.984
9.073
8.904
9.016
138,398
+0.07(+0.83%)
Jun 01, 2007
8.850
9.087
8.816
8.942
91,512
+0.06(+0.72%)
May 31, 2007
8.826
9.046
8.826
8.878
72,870
+0.05(+0.58%)
May 30, 2007
8.885
8.975
8.818
8.826
79,084
-0.04(-0.48%)
May 29, 2007
8.694
8.924
8.694
8.869
92,077
+0.13(+1.50%)
May 25, 2007
8.719
8.922
8.719
8.738
212,963
+0.07(+0.82%)
May 24, 2007
8.984
8.984
8.667
8.667
179,070
-0.28(-3.11%)
May 23, 2007
8.926
9.064
8.874
8.945
72,305
+0.06(+0.72%)
May 22, 2007
9.028
9.044
8.864
8.881
94,901
-0.15(-1.63%)
May 21, 2007
8.803
9.062
8.803
9.028
102,810
+0.27(+3.07%)
May 18, 2007
8.719
8.922
8.687
8.759
116,367
+0.01(+0.14%)
May 17, 2007
8.734
8.761
8.667
8.747
48,015
-0.01(-0.16%)
May 16, 2007
8.711
8.807
8.701
8.761
45,756
+0.05(+0.57%)
May 15, 2007
8.887
8.917
8.635
8.711
201,100
-0.16(-1.84%)
May 14, 2007
8.885
8.913
8.835
8.874
67,786
+0.03(+0.38%)
May 11, 2007
8.869
8.911
8.826
8.841
314,643
-0.03(-0.34%)
May 10, 2007
8.984
8.984
8.851
8.871
235,559
-0.09(-1.03%)
May 09, 2007
8.931
9.158
8.786
8.963
127,100
+0.07(+0.82%)
May 08, 2007
9.097
9.097
8.681
8.890
209,574
-0.20(-2.24%)
May 07, 2007
8.940
9.262
8.915
9.094
225,391
+0.13(+1.40%)
May 04, 2007
9.021
9.135
8.913
8.968
134,443
-0.01(-0.10%)
May 03, 2007
9.143
9.143
8.931
8.977
127,100
-0.32(-3.48%)
May 02, 2007
9.356
9.469
9.191
9.301
211,268
-0.05(-0.57%)
May 01, 2007
9.604
9.604
9.313
9.354
190,367
-0.29(-3.05%)
Apr 30, 2007
9.586
10.04
9.586
9.648
269,452
+0.10(+1.08%)
Apr 27, 2007
9.382
9.637
9.382
9.545
86,428
+0.17(+1.83%)
Apr 26, 2007
9.179
9.529
9.179
9.373
94,901
+0.22(+2.38%)
Apr 25, 2007
9.117
9.165
9.074
9.156
99,985
+0.02(+0.21%)
Apr 24, 2007
9.173
9.205
9.108
9.136
66,657
+0.05(+0.57%)
Apr 23, 2007
8.904
9.129
8.897
9.085
28,244
+0.14(+1.52%)
Apr 20, 2007
8.851
8.965
8.851
8.949
28,809
+0.10(+1.12%)
Apr 19, 2007
8.873
8.873
8.765
8.850
25,420
+0.02(+0.24%)
Apr 18, 2007
8.752
8.906
8.745
8.828
124,275
+0.03(+0.36%)
Apr 17, 2007
8.780
8.825
8.713
8.796
98,290
-0.02(-0.28%)
Apr 16, 2007
8.586
8.851
8.586
8.821
188,108
+0.28(+3.27%)
Apr 13, 2007
8.423
8.584
8.423
8.541
67,221
+0.12(+1.39%)
Apr 12, 2007
8.409
8.451
8.366
8.425
63,832
-0.03(-0.34%)
Apr 11, 2007
8.419
8.637
8.419
8.453
86,428
+0.07(+0.89%)
Apr 10, 2007
8.373
8.419
8.373
8.379
35,023
-0.04(-0.44%)
Apr 09, 2007
8.524
8.524
8.409
8.416
42,366
-0.06(-0.75%)
Apr 05, 2007
8.444
8.630
8.432
8.480
77,389
-0.01(-0.06%)
Apr 04, 2007
8.444
8.529
8.435
8.485
27,114
-0.01(-0.13%)
Apr 03, 2007
8.409
8.495
8.409
8.495
142,917
+0.13(+1.57%)
Apr 02, 2007
8.317
8.600
8.241
8.364
165,512
+0.11(+1.37%)
Mar 30, 2007
8.249
8.276
8.241
8.251
59,313
+0.02(+0.24%)
Mar 29, 2007
8.338
8.364
8.182
8.232
63,267
-0.09(-1.08%)
Mar 28, 2007
8.320
8.425
8.320
8.322
127,100
-0.04(-0.44%)
Mar 27, 2007
8.497
8.497
8.357
8.359
43,496
-0.16(-1.93%)
Mar 26, 2007
8.566
8.584
8.524
8.524
31,633
-0.02(-0.21%)
Mar 23, 2007
8.418
8.541
8.340
8.541
101,680
+0.08(+0.94%)
Mar 22, 2007
8.409
8.550
8.393
8.462
88,687
-0.11(-1.24%)
Mar 21, 2007
8.364
8.568
8.320
8.568
57,618
+0.19(+2.24%)
Mar 20, 2007
8.295
8.494
8.269
8.380
102,245
+0.10(+1.24%)
Mar 19, 2007
8.241
8.364
8.085
8.278
27,679
+0.04(+0.45%)
Mar 16, 2007
8.276
8.320
8.143
8.241
88,122
-0.08(-0.96%)
Mar 15, 2007
8.320
8.418
8.219
8.320
77,389
-0.02(-0.21%)
Mar 14, 2007
8.541
8.541
8.237
8.338
215,788
-0.29(-3.38%)
Mar 13, 2007
8.573
8.779
8.551
8.630
85,298
+0.06(+0.66%)
Mar 12, 2007
8.497
8.715
8.497
8.573
61,008
+0.12(+1.42%)
Mar 09, 2007
8.628
8.628
8.453
8.453
26,549
-0.13(-1.55%)
Mar 08, 2007
8.421
8.687
8.202
8.586
158,169
+0.12(+1.42%)
Mar 07, 2007
8.672
8.674
8.464
8.465
46,320
-0.21(-2.41%)
Mar 06, 2007
8.552
8.846
8.518
8.674
152,520
+0.12(+1.43%)
Mar 05, 2007
8.469
8.692
8.428
8.552
120,321
+0.10(+1.17%)
Mar 02, 2007
8.161
8.467
8.134
8.453
119,756
+0.31(+3.80%)
Mar 01, 2007
8.120
8.143
7.977
8.143
164,383
-0.02(-0.26%)
Feb 28, 2007
8.028
8.377
8.028
8.164
79,649
+0.11(+1.36%)
Feb 27, 2007
8.056
8.249
8.037
8.055
62,137
-0.04(-0.52%)
Feb 26, 2007
8.099
8.156
8.056
8.097
39,542
-0.05(-0.57%)
Feb 23, 2007
8.249
8.249
8.025
8.143
93,771
-0.08(-0.95%)
Feb 22, 2007
8.124
8.306
8.124
8.221
34,458
+0.10(+1.20%)
Feb 21, 2007
8.141
8.233
8.124
8.124
59,878
+0.01(+0.07%)
Feb 20, 2007
8.101
8.125
8.088
8.118
40,107
+0.06(+0.77%)
Feb 16, 2007
7.993
8.099
7.993
8.056
102,245
+0.07(+0.91%)
Feb 15, 2007
8.014
8.026
7.895
7.984
31,633
+0.01(+0.18%)
Feb 14, 2007
8.083
8.097
7.966
7.970
72,870
-0.07(-0.86%)
Feb 13, 2007
8.133
8.143
8.037
8.039
30,504
-0.06(-0.72%)
Feb 12, 2007
8.032
8.187
8.032
8.097
136,703
+0.06(+0.79%)
Feb 09, 2007
7.966
8.055
7.966
8.033
62,702
+0.04(+0.46%)
Feb 08, 2007
7.890
8.101
7.833
7.996
110,718
+0.00(+0.02%)
Feb 07, 2007
8.108
8.125
7.940
7.994
97,161
-0.11(-1.40%)
Feb 06, 2007
7.819
8.193
7.819
8.108
148,001
+0.32(+4.04%)
Feb 05, 2007
7.789
7.922
7.771
7.793
140,657
+0.19(+2.52%)
Feb 02, 2007
7.559
7.617
7.559
7.601
116,367
-0.11(-1.42%)
Feb 01, 2007
7.563
7.757
7.529
7.711
182,459
+0.15(+1.97%)
Jan 31, 2007
7.439
7.564
7.439
7.563
59,878
+0.09(+1.21%)
Jan 30, 2007
7.435
7.538
7.435
7.472
66,657
+0.01(+0.17%)
Jan 29, 2007
7.437
7.497
7.435
7.460
41,801
+0.01(+0.07%)
Jan 26, 2007
7.479
7.568
7.442
7.455
48,580
-0.07(-0.92%)
Jan 25, 2007
7.474
7.524
7.449
7.524
27,679
+0.01(+0.07%)
Jan 24, 2007
7.554
7.555
7.504
7.518
51,969
-0.00(-0.05%)
Jan 23, 2007
7.504
7.538
7.462
7.522
55,924
+0.01(+0.12%)
Jan 22, 2007
7.391
7.531
7.347
7.513
153,085
+0.06(+0.81%)
Jan 19, 2007
7.594
7.594
7.419
7.453
159,863
-0.15(-1.91%)
Jan 18, 2007
7.524
7.603
7.462
7.598
64,397
+0.10(+1.30%)
Jan 17, 2007
7.470
7.685
7.470
7.501
55,924
+0.03(+0.43%)
Jan 16, 2007
7.435
7.499
7.400
7.469
42,366
+0.05(+0.64%)
Jan 12, 2007
7.497
7.497
7.421
7.421
16,381
-0.07(-0.90%)
Jan 11, 2007
7.435
7.509
7.417
7.488
48,015
+0.03(+0.45%)
Jan 10, 2007
7.497
7.702
7.398
7.455
83,038
+0.00(+0.02%)
Jan 09, 2007
7.524
7.524
7.302
7.453
65,527
-0.05(-0.61%)
Jan 08, 2007
7.276
7.663
7.143
7.499
163,818
+0.22(+3.02%)
Jan 05, 2007
7.258
7.302
7.244
7.279
128,230
+0.02(+0.27%)
Jan 04, 2007
7.240
7.285
7.240
7.260
63,267
+0.05(+0.71%)
Jan 03, 2007
7.170
7.255
6.993
7.208
296,002
+0.08(+1.17%)
Dec 29, 2006
7.125
7.155
7.116
7.125
154,215
-0.01(-0.12%)
Dec 28, 2006
7.152
7.152
7.116
7.134
45,756
-0.02(-0.25%)
Dec 27, 2006
7.170
7.187
7.127
7.152
45,191
-0.06(-0.81%)
Dec 26, 2006
7.276
7.276
7.170
7.210
62,137
+0.02(+0.32%)
Dec 22, 2006
7.168
7.223
7.168
7.187
22,030
+0.06(+0.89%)
Dec 21, 2006
7.125
7.147
7.090
7.124
44,626
-0.03(-0.47%)
Dec 20, 2006
7.187
7.207
7.079
7.157
96,031
+0.01(+0.15%)
Dec 19, 2006
7.152
7.200
7.125
7.147
51,405
+0.02(+0.30%)
Dec 18, 2006
7.143
7.143
7.116
7.125
99,985
+0.03(+0.37%)
Dec 15, 2006
7.162
7.162
7.095
7.099
117,497
-0.03(-0.37%)
Dec 14, 2006
7.131
7.145
7.113
7.125
25,420
+0.00(+0.00%)
Dec 13, 2006
7.145
7.168
7.085
7.125
81,344
-0.01(-0.15%)
Dec 12, 2006
7.155
7.157
7.090
7.136
28,244
+0.00(+0.02%)
Dec 11, 2006
7.129
7.193
7.111
7.134
35,588
+0.01(+0.10%)
Dec 08, 2006
7.086
7.168
7.086
7.127
18,641
+0.04(+0.62%)
Dec 07, 2006
7.056
7.125
7.034
7.083
147,436
-0.01(-0.12%)
Dec 06, 2006
7.097
7.170
7.046
7.092
92,641
+0.00(+0.00%)
Dec 05, 2006
7.037
7.108
7.037
7.092
62,702
+0.01(+0.15%)
Dec 04, 2006
7.161
7.162
7.028
7.081
194,322
-0.04(-0.62%)
Dec 01, 2006
7.102
7.150
7.058
7.125
136,138
+0.01(+0.15%)
Nov 30, 2006
7.028
7.131
7.028
7.115
62,137
+0.02(+0.27%)
Nov 29, 2006
6.996
7.125
6.996
7.095
97,725
+0.06(+0.91%)
Nov 28, 2006
6.984
7.081
6.962
7.031
146,306
-0.01(-0.08%)
Nov 27, 2006
7.001
7.037
6.948
7.037
68,916
+0.07(+1.02%)
Nov 24, 2006
6.948
6.994
6.948
6.966
22,030
-0.01(-0.13%)
Nov 22, 2006
6.943
7.016
6.943
6.975
105,069
-0.01(-0.18%)
Nov 21, 2006
6.931
6.987
6.931
6.987
138,962
+0.04(+0.61%)
Nov 20, 2006
6.913
6.993
6.906
6.945
88,122
-0.00(-0.05%)
Nov 17, 2006
6.966
6.966
6.902
6.948
135,573
+0.03(+0.38%)
Nov 16, 2006
6.931
7.007
6.906
6.922
107,894
-0.05(-0.76%)
Nov 15, 2006
6.948
7.037
6.890
6.975
89,817
+0.04(+0.64%)
Nov 14, 2006
6.904
6.939
6.870
6.931
83,038
+0.01(+0.15%)
Nov 13, 2006
6.936
6.987
6.877
6.920
55,359
-0.02(-0.23%)
Nov 10, 2006
6.904
6.936
6.886
6.936
48,015
-0.01(-0.13%)
Nov 09, 2006
6.895
6.945
6.890
6.945
74,565
+0.01(+0.10%)
Nov 08, 2006
6.922
6.939
6.869
6.938
67,786
+0.02(+0.23%)
Nov 07, 2006
6.936
6.984
6.904
6.922
71,741
+0.00(+0.05%)
Nov 06, 2006
6.913
6.948
6.877
6.918
44,626
+0.02(+0.33%)
Nov 03, 2006
6.957
6.959
6.860
6.895
111,848
-0.04(-0.64%)
Nov 02, 2006
6.948
6.948
6.869
6.939
54,794
-0.05(-0.76%)
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.