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
)
27.83
+0.15 (+0.54%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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 (%)
Dec 31, 2009
6.735
6.419
6.419
6.419
138,846
-0.30(-4.48%)
Dec 30, 2009
6.584
6.822
6.501
6.720
173,068
+0.08(+1.25%)
Dec 29, 2009
6.758
6.758
6.449
6.637
128,782
-0.12(-1.78%)
Dec 28, 2009
6.863
6.976
6.607
6.758
88,737
+0.02(+0.22%)
Dec 24, 2009
6.788
6.840
6.645
6.742
22,037
+0.00(+0.00%)
Dec 23, 2009
6.878
7.036
6.682
6.742
88,978
-0.08(-1.10%)
Dec 22, 2009
6.961
7.149
6.810
6.818
169,403
-0.14(-2.06%)
Dec 21, 2009
6.539
7.044
6.539
6.961
204,920
+0.42(+6.45%)
Dec 18, 2009
7.059
7.089
6.509
6.539
935,333
-0.44(-6.36%)
Dec 17, 2009
6.886
7.187
6.871
6.984
240,229
+0.06(+0.93%)
Dec 16, 2009
7.503
7.541
6.920
6.920
328,958
-0.54(-7.22%)
Dec 15, 2009
7.164
7.473
7.074
7.458
251,581
+0.17(+2.38%)
Dec 14, 2009
7.156
7.353
7.149
7.285
153,511
+0.28(+3.98%)
Dec 11, 2009
7.014
7.149
6.871
7.006
151,609
+0.01(+0.11%)
Dec 10, 2009
7.202
7.270
6.976
6.999
115,741
-0.20(-2.72%)
Dec 09, 2009
7.255
7.323
6.991
7.194
81,314
-0.02(-0.31%)
Dec 08, 2009
7.164
7.360
7.014
7.217
195,123
+0.01(+0.10%)
Dec 07, 2009
7.375
7.375
7.014
7.210
151,965
-0.20(-2.64%)
Dec 04, 2009
7.179
7.481
7.097
7.405
296,424
+0.39(+5.59%)
Dec 03, 2009
6.938
7.202
6.938
7.014
228,689
+0.12(+1.75%)
Dec 02, 2009
6.946
7.194
6.848
6.893
150,072
-0.05(-0.76%)
Dec 01, 2009
6.818
7.074
6.727
6.946
253,209
+0.17(+2.56%)
Nov 30, 2009
6.878
6.976
6.498
6.773
260,233
-0.05(-0.77%)
Nov 27, 2009
6.938
6.968
6.720
6.825
90,738
-0.51(-6.98%)
Nov 25, 2009
7.466
7.571
7.262
7.338
199,076
-0.12(-1.62%)
Nov 24, 2009
7.767
7.771
7.232
7.458
257,945
-0.28(-3.60%)
Nov 23, 2009
7.805
8.114
7.596
7.737
172,836
+0.17(+2.19%)
Nov 20, 2009
7.639
7.722
7.383
7.571
271,900
-0.17(-2.24%)
Nov 19, 2009
7.413
7.850
7.285
7.744
642,069
+0.18(+2.39%)
Nov 18, 2009
7.631
7.631
7.398
7.564
352,104
-0.04(-0.50%)
Nov 17, 2009
7.609
7.729
7.300
7.601
317,021
+0.01(+0.10%)
Nov 16, 2009
6.886
7.654
6.886
7.594
409,930
+0.70(+10.16%)
Nov 13, 2009
6.758
6.968
6.682
6.893
318,630
+0.18(+2.69%)
Nov 12, 2009
6.803
7.006
6.705
6.712
389,115
-0.08(-1.22%)
Nov 11, 2009
6.773
7.006
6.705
6.795
466,897
+0.11(+1.69%)
Nov 10, 2009
6.773
6.961
6.486
6.682
751,415
+0.05(+0.68%)
Nov 09, 2009
6.358
6.705
6.275
6.637
239,992
+0.36(+5.76%)
Nov 06, 2009
6.298
6.562
6.238
6.275
290,494
-0.08(-1.19%)
Nov 05, 2009
6.419
6.486
6.275
6.351
392,908
+0.04(+0.60%)
Nov 04, 2009
6.456
6.554
6.306
6.313
387,435
-0.11(-1.64%)
Nov 03, 2009
6.057
6.569
5.967
6.419
611,740
+0.29(+4.67%)
Nov 02, 2009
6.328
6.516
5.951
6.132
975,944
-0.17(-2.63%)
Oct 30, 2009
6.562
6.780
6.275
6.298
5,650,283
-1.13(-15.21%)
Oct 29, 2009
7.097
7.609
7.097
7.428
547,176
+0.38(+5.34%)
Oct 28, 2009
7.503
7.503
6.878
7.051
731,464
-0.46(-6.12%)
Oct 27, 2009
8.603
8.754
7.413
7.511
906,385
-1.48(-16.43%)
Oct 26, 2009
9.439
9.748
8.972
8.987
557,842
-0.30(-3.24%)
Oct 23, 2009
10.27
10.37
9.191
9.289
541,418
-1.19(-11.36%)
Oct 22, 2009
9.899
10.83
9.364
10.48
272,734
+0.53(+5.30%)
Oct 21, 2009
10.68
10.74
9.944
9.952
292,788
-0.84(-7.75%)
Oct 20, 2009
10.73
10.92
10.58
10.79
150,187
-0.69(-6.04%)
Oct 19, 2009
11.22
11.64
11.22
11.48
218,079
+0.28(+2.49%)
Oct 16, 2009
11.46
11.51
11.04
11.20
299,036
-0.41(-3.50%)
Oct 15, 2009
11.53
11.82
11.41
11.61
229,574
-0.08(-0.71%)
Oct 14, 2009
11.59
11.71
11.44
11.69
138,524
+0.22(+1.90%)
Oct 13, 2009
11.45
11.59
11.15
11.47
111,950
+0.05(+0.40%)
Oct 12, 2009
11.59
11.71
11.29
11.43
174,016
-0.20(-1.69%)
Oct 09, 2009
11.53
11.68
11.14
11.62
126,084
-0.01(-0.06%)
Oct 08, 2009
11.68
11.83
11.35
11.63
238,095
-0.04(-0.32%)
Oct 07, 2009
11.60
11.72
11.45
11.67
166,082
-0.02(-0.19%)
Oct 06, 2009
11.49
11.71
11.25
11.69
298,027
+0.38(+3.40%)
Oct 05, 2009
10.52
11.37
10.44
11.31
178,120
+0.81(+7.75%)
Oct 02, 2009
10.57
10.98
10.26
10.49
357,011
-0.22(-2.04%)
Oct 01, 2009
11.57
11.57
10.64
10.71
360,543
-0.74(-6.45%)
Sep 30, 2009
11.56
11.62
10.96
11.45
421,195
-0.08(-0.72%)
Sep 29, 2009
11.42
11.68
11.19
11.53
162,185
+0.12(+1.06%)
Sep 28, 2009
10.98
11.56
10.91
11.41
207,809
+0.43(+3.91%)
Sep 25, 2009
10.77
11.08
10.58
10.98
113,964
+0.18(+1.67%)
Sep 24, 2009
11.31
11.31
10.53
10.80
269,484
-0.54(-4.78%)
Sep 23, 2009
11.04
11.84
10.94
11.35
376,422
+0.36(+3.29%)
Sep 22, 2009
10.90
11.36
10.64
10.98
218,650
+0.23(+2.17%)
Sep 21, 2009
10.46
10.80
10.16
10.75
141,904
+0.16(+1.49%)
Sep 18, 2009
11.01
11.29
10.11
10.59
782,184
-0.36(-3.30%)
Sep 17, 2009
11.00
11.07
10.58
10.95
189,807
-0.08(-0.68%)
Sep 16, 2009
11.11
11.11
10.70
11.03
231,684
-0.02(-0.20%)
Sep 15, 2009
10.75
11.05
10.75
11.05
209,860
+0.20(+1.80%)
Sep 14, 2009
10.74
10.87
10.31
10.86
289,358
-0.01(-0.07%)
Sep 11, 2009
10.80
10.98
10.61
10.86
204,505
+0.08(+0.77%)
Sep 10, 2009
9.854
10.88
9.748
10.78
389,929
+0.95(+9.65%)
Sep 09, 2009
9.620
9.884
9.462
9.831
212,886
+0.28(+2.92%)
Sep 08, 2009
9.432
9.733
9.432
9.552
212,602
+0.18(+1.93%)
Sep 04, 2009
8.927
9.447
8.761
9.372
136,396
+0.47(+5.25%)
Sep 03, 2009
8.995
9.078
8.664
8.905
122,547
-0.02(-0.25%)
Sep 02, 2009
8.566
9.349
8.453
8.927
232,265
+0.36(+4.22%)
Sep 01, 2009
9.342
9.692
8.475
8.566
239,980
-0.76(-8.16%)
Aug 31, 2009
9.432
9.560
9.093
9.326
278,473
-0.21(-2.21%)
Aug 28, 2009
9.778
9.778
9.304
9.537
131,005
-0.18(-1.86%)
Aug 27, 2009
9.756
9.786
9.417
9.718
148,620
+0.01(+0.08%)
Aug 26, 2009
9.507
9.794
9.439
9.711
360,288
+0.29(+3.12%)
Aug 25, 2009
9.003
9.417
8.987
9.417
474,092
+0.43(+4.78%)
Aug 24, 2009
8.965
9.259
8.950
8.987
117,823
-0.05(-0.50%)
Aug 21, 2009
8.987
9.250
8.882
9.033
257,985
+0.15(+1.70%)
Aug 20, 2009
8.543
8.995
8.505
8.882
321,301
+0.30(+3.51%)
Aug 19, 2009
8.874
9.123
8.453
8.581
268,281
-0.35(-3.96%)
Aug 18, 2009
8.648
9.131
8.415
8.935
254,309
+0.57(+6.75%)
Aug 17, 2009
8.754
8.799
8.287
8.370
187,126
-0.71(-7.80%)
Aug 14, 2009
9.116
9.259
8.731
9.078
203,262
-0.07(-0.74%)
Aug 13, 2009
9.349
9.417
9.055
9.146
111,146
-0.07(-0.74%)
Aug 12, 2009
8.784
9.311
8.754
9.213
339,264
+0.47(+5.34%)
Aug 11, 2009
8.784
8.882
8.460
8.746
256,621
-0.11(-1.28%)
Aug 10, 2009
8.287
8.890
8.159
8.859
348,430
+0.63(+7.59%)
Aug 07, 2009
7.955
8.468
7.918
8.234
236,365
+0.41(+5.30%)
Aug 06, 2009
8.475
8.626
7.722
7.820
230,931
-0.68(-7.98%)
Aug 05, 2009
8.490
9.583
7.910
8.498
364,500
-0.37(-4.16%)
Aug 04, 2009
8.551
8.920
8.528
8.867
214,695
+0.27(+3.16%)
Aug 03, 2009
8.611
8.701
7.910
8.596
295,103
+0.18(+2.15%)
Jul 31, 2009
8.664
8.837
8.407
8.415
161,789
-0.35(-3.96%)
Jul 30, 2009
8.332
8.807
8.264
8.761
173,497
+0.57(+6.99%)
Jul 29, 2009
8.535
8.581
8.151
8.189
109,359
-0.35(-4.06%)
Jul 28, 2009
8.626
8.852
8.242
8.535
206,225
-0.23(-2.66%)
Jul 27, 2009
8.633
8.950
8.362
8.769
366,870
+0.24(+2.83%)
Jul 24, 2009
8.370
8.656
7.564
8.528
619
+0.08(+0.98%)
Jul 23, 2009
8.272
8.475
8.099
8.445
199,563
+0.17(+2.09%)
Jul 22, 2009
7.775
8.279
7.594
8.272
251,893
+0.41(+5.27%)
Jul 21, 2009
8.136
8.174
7.760
7.857
236,502
-0.25(-3.07%)
Jul 20, 2009
7.970
8.204
7.767
8.106
369,371
+0.15(+1.89%)
Jul 17, 2009
7.458
7.955
7.375
7.955
332,958
+0.53(+7.10%)
Jul 16, 2009
7.149
7.451
7.074
7.428
311,616
+0.28(+3.90%)
Jul 15, 2009
6.931
7.149
6.833
7.149
293,793
+0.30(+4.40%)
Jul 14, 2009
6.584
6.931
6.498
6.848
200,847
+0.29(+4.48%)
Jul 13, 2009
6.524
6.712
6.426
6.554
193,239
+0.07(+1.05%)
Jul 10, 2009
6.177
6.494
6.177
6.486
144,857
+0.26(+4.11%)
Jul 09, 2009
6.223
6.441
6.140
6.230
169,484
+0.07(+1.10%)
Jul 08, 2009
6.321
6.494
5.936
6.162
199,170
-0.15(-2.39%)
Jul 07, 2009
6.554
6.652
6.306
6.313
180,779
-0.21(-3.23%)
Jul 06, 2009
6.388
6.554
6.238
6.524
286,882
+0.03(+0.46%)
Jul 02, 2009
6.471
6.652
6.113
6.494
277,406
-0.22(-3.25%)
Jul 01, 2009
6.298
6.720
6.193
6.712
235,505
+0.48(+7.74%)
Jun 30, 2009
6.306
6.494
6.095
6.230
224,238
-0.09(-1.43%)
Jun 29, 2009
5.989
6.351
5.823
6.321
404,425
+0.20(+3.33%)
Jun 26, 2009
5.236
6.132
5.191
6.117
2,617,939
+0.88(+16.83%)
Jun 25, 2009
4.972
5.236
4.972
5.236
197,052
+0.27(+5.46%)
Jun 24, 2009
4.648
4.972
4.565
4.965
111,215
+0.38(+8.21%)
Jun 23, 2009
5.040
5.040
4.558
4.588
144,336
-0.43(-8.56%)
Jun 22, 2009
5.032
5.123
4.859
5.017
146,354
-0.11(-2.06%)
Jun 19, 2009
5.183
5.386
5.084
5.123
203,087
+0.22(+4.45%)
Jun 18, 2009
4.287
4.904
4.136
4.904
177,697
+0.61(+14.21%)
Jun 17, 2009
5.145
5.183
3.978
4.294
500,703
-0.84(-16.42%)
Jun 16, 2009
5.055
5.304
5.047
5.138
216,677
+0.09(+1.79%)
Jun 15, 2009
5.078
5.160
4.972
5.047
56,681
-0.19(-3.60%)
Jun 12, 2009
5.213
5.251
5.108
5.236
55,739
-0.02(-0.29%)
Jun 11, 2009
4.980
5.251
4.980
5.251
65,384
+0.27(+5.45%)
Jun 10, 2009
5.047
5.047
4.708
4.980
83,586
-0.03(-0.60%)
Jun 09, 2009
4.897
5.115
4.746
5.010
89,437
+0.11(+2.31%)
Jun 08, 2009
4.746
4.897
4.550
4.897
79,470
+0.09(+1.88%)
Jun 05, 2009
4.520
4.806
4.437
4.806
93,814
+0.31(+6.87%)
Jun 04, 2009
4.256
4.497
4.158
4.497
120,414
+0.22(+5.11%)
Jun 03, 2009
4.241
4.317
4.038
4.279
51,308
+0.02(+0.35%)
Jun 02, 2009
4.279
4.294
4.143
4.264
84,558
-0.03(-0.70%)
Jun 01, 2009
3.932
4.332
3.932
4.294
95,932
+0.32(+8.16%)
May 29, 2009
4.287
4.354
3.955
3.970
171,013
-0.30(-7.05%)
May 28, 2009
4.219
4.271
4.068
4.271
67,785
+0.05(+1.25%)
May 27, 2009
4.008
4.294
4.008
4.219
75,689
+0.27(+6.87%)
May 26, 2009
3.737
4.136
3.586
3.948
117,760
+0.06(+1.55%)
May 22, 2009
3.541
3.887
3.383
3.887
68,102
+0.35(+9.79%)
May 21, 2009
3.518
3.578
3.375
3.541
87,253
-0.02(-0.63%)
May 20, 2009
3.352
3.563
3.285
3.563
84,580
+0.21(+6.29%)
May 19, 2009
3.157
3.405
3.089
3.352
107,014
+0.11(+3.49%)
May 18, 2009
3.028
3.239
2.998
3.239
77,122
+0.20(+6.44%)
May 15, 2009
3.044
3.239
2.968
3.044
58,954
-0.01(-0.25%)
May 14, 2009
2.946
3.217
2.908
3.051
126,987
+0.08(+2.79%)
May 13, 2009
3.051
3.051
2.923
2.968
43,895
-0.09(-2.96%)
May 12, 2009
3.292
3.413
3.006
3.059
62,739
-0.17(-5.14%)
May 11, 2009
3.300
3.428
3.179
3.224
81,696
-0.09(-2.73%)
May 08, 2009
3.390
3.518
3.247
3.315
75,729
+0.00(+0.00%)
May 07, 2009
3.398
3.624
2.840
3.315
170,030
-0.18(-5.17%)
May 06, 2009
3.239
3.496
2.539
3.496
189,106
+0.07(+1.98%)
May 05, 2009
3.013
3.428
2.998
3.428
148,599
+0.34(+10.98%)
May 04, 2009
3.157
3.179
3.006
3.089
196,347
-0.04(-1.20%)
May 01, 2009
3.013
3.239
2.961
3.126
179,547
+0.11(+3.75%)
Apr 30, 2009
2.720
3.013
2.584
3.013
101,683
+0.38(+14.29%)
Apr 29, 2009
2.463
2.757
2.463
2.637
57,750
+0.14(+5.42%)
Apr 28, 2009
2.222
2.576
2.215
2.501
127,983
+0.26(+11.41%)
Apr 27, 2009
2.177
2.283
2.109
2.245
301,485
+0.10(+4.56%)
Apr 24, 2009
2.200
2.207
2.124
2.147
23,437
-0.11(-5.00%)
Apr 23, 2009
2.185
2.260
2.162
2.260
70,264
+0.16(+7.53%)
Apr 22, 2009
1.959
2.140
1.883
2.102
82,260
+0.10(+4.89%)
Apr 21, 2009
2.011
2.155
1.981
2.004
34,114
+0.01(+0.38%)
Apr 20, 2009
2.049
2.260
1.959
1.996
69,310
-0.11(-5.02%)
Apr 17, 2009
2.275
2.328
2.102
2.102
19,550
-0.25(-10.58%)
Apr 16, 2009
2.260
2.350
2.227
2.350
73,551
+0.05(+1.96%)
Apr 15, 2009
2.215
2.305
2.102
2.305
12,326
+0.08(+3.38%)
Apr 14, 2009
2.298
2.298
2.140
2.230
28,610
+0.02(+1.02%)
Apr 13, 2009
2.253
2.260
2.117
2.207
42,656
-0.13(-5.48%)
Apr 09, 2009
1.891
2.335
1.891
2.335
61,120
+0.38(+19.23%)
Apr 08, 2009
1.898
1.959
1.898
1.959
8,034
+0.08(+4.00%)
Apr 07, 2009
1.989
2.008
1.883
1.883
35,202
-0.11(-5.66%)
Apr 06, 2009
2.185
2.230
1.996
1.996
16,496
-0.20(-9.25%)
Apr 03, 2009
2.064
2.200
1.989
2.200
10,329
+0.13(+6.18%)
Apr 02, 2009
1.944
2.072
1.906
2.072
31,857
+0.14(+7.00%)
Apr 01, 2009
2.042
2.072
1.918
1.936
27,664
-0.14(-6.55%)
Mar 31, 2009
1.959
2.072
1.929
2.072
11,633
+0.08(+4.17%)
Mar 30, 2009
1.951
2.042
1.944
1.989
22,990
+0.04(+1.93%)
Mar 26, 2009
1.944
1.981
1.914
1.951
57,010
+0.03(+1.57%)
Mar 25, 2009
1.921
2.049
1.898
1.921
54,582
-0.15(-7.27%)
Mar 24, 2009
2.147
2.185
1.996
2.072
75,459
-0.21(-9.24%)
Mar 23, 2009
2.170
2.283
2.170
2.283
79,267
+0.06(+2.71%)
Mar 20, 2009
1.831
2.222
1.755
2.222
249,849
+0.58(+35.32%)
Mar 19, 2009
1.733
1.831
1.575
1.642
76,893
-0.10(-5.63%)
Mar 18, 2009
1.733
1.785
1.582
1.740
34,934
-0.05(-2.94%)
Mar 17, 2009
1.665
1.793
1.514
1.793
53,118
+0.14(+8.18%)
Mar 16, 2009
1.642
1.755
1.522
1.657
89,801
+0.08(+4.76%)
Mar 13, 2009
1.258
1.748
1.130
1.582
0
+0.41(+35.48%)
Mar 12, 2009
1.243
1.243
1.077
1.168
33,672
-0.08(-6.06%)
Mar 11, 2009
1.153
1.258
1.145
1.243
28,802
+0.08(+6.45%)
Mar 10, 2009
1.040
1.175
1.025
1.168
48,873
+0.11(+10.71%)
Mar 09, 2009
1.190
1.205
1.055
1.055
113,165
-0.16(-13.04%)
Mar 06, 2009
1.258
1.326
1.160
1.213
0
-0.03(-2.42%)
Mar 05, 2009
1.356
1.364
1.213
1.243
28,580
-0.13(-9.34%)
Mar 04, 2009
1.349
1.371
1.318
1.371
31,970
-0.09(-6.19%)
Mar 02, 2009
1.763
1.763
1.462
1.462
101,908
-0.11(-7.18%)
Feb 27, 2009
1.529
1.582
1.522
1.575
0
+0.03(+1.95%)
Feb 26, 2009
1.590
1.635
1.522
1.544
42,949
+0.01(+0.49%)
Feb 25, 2009
1.590
1.635
1.537
1.537
32,378
-0.08(-4.67%)
Feb 24, 2009
1.620
1.620
1.582
1.612
52,581
+0.00(+0.00%)
Feb 23, 2009
1.657
1.680
1.612
1.612
60,341
-0.07(-4.04%)
Feb 20, 2009
1.703
1.710
1.657
1.680
49,550
-0.04(-2.19%)
Feb 19, 2009
1.740
1.755
1.703
1.718
20,706
+0.00(+0.00%)
Feb 18, 2009
1.846
1.846
1.695
1.718
52,688
-0.13(-6.94%)
Feb 17, 2009
1.808
1.846
1.770
1.846
41,469
+0.04(+2.08%)
Feb 13, 2009
1.808
1.876
1.808
1.808
34,249
+0.05(+2.56%)
Feb 12, 2009
1.770
1.816
1.755
1.763
12,610
-0.04(-2.09%)
Feb 11, 2009
1.838
1.914
1.755
1.801
46,894
-0.02(-0.83%)
Feb 10, 2009
1.898
1.921
1.793
1.816
35,162
-0.11(-5.49%)
Feb 09, 2009
1.816
1.929
1.801
1.921
65,989
+0.10(+5.37%)
Feb 06, 2009
1.733
1.823
1.733
1.823
56,871
+0.09(+5.22%)
Feb 05, 2009
1.733
1.831
1.710
1.733
36,147
+0.00(+0.00%)
Feb 04, 2009
1.778
1.823
1.710
1.733
177,512
-0.01(-0.43%)
Feb 03, 2009
1.898
1.981
1.740
1.740
158,344
-0.13(-6.85%)
Feb 02, 2009
1.718
1.906
1.703
1.868
150,426
+0.10(+5.53%)
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
75,042
-0.28(-13.55%)
Jan 28, 2009
1.748
2.057
1.748
2.057
71,971
+0.32(+18.70%)
Jan 27, 2009
1.703
1.740
1.657
1.733
53,777
+0.02(+1.32%)
Jan 26, 2009
1.816
1.846
1.695
1.710
83,351
-0.11(-6.20%)
Jan 23, 2009
1.959
1.974
1.816
1.823
66,082
-0.14(-6.92%)
Jan 22, 2009
2.042
2.132
1.959
1.959
71,616
-0.14(-6.47%)
Jan 21, 2009
2.109
2.313
1.974
2.094
206,347
+0.11(+5.30%)
Jan 20, 2009
2.765
2.787
1.989
1.989
229,423
-1.00(-33.50%)
Jan 16, 2009
2.576
3.021
2.479
2.991
163,270
+0.43(+16.76%)
Jan 15, 2009
2.931
2.931
2.350
2.561
81,831
-0.42(-14.14%)
Jan 14, 2009
2.923
2.983
2.614
2.983
71,958
+0.03(+1.02%)
Jan 13, 2009
3.081
3.134
2.908
2.953
164,356
-0.14(-4.39%)
Jan 12, 2009
3.172
3.232
3.036
3.089
53,133
-0.09(-2.84%)
Jan 09, 2009
3.194
3.224
3.119
3.179
55,622
-0.02(-0.71%)
Jan 08, 2009
3.013
3.202
2.878
3.202
56,084
+0.22(+7.32%)
Jan 07, 2009
3.059
3.074
2.885
2.983
57,118
-0.06(-1.98%)
Jan 06, 2009
2.810
3.074
2.810
3.044
126,873
+0.24(+8.60%)
Jan 05, 2009
2.667
2.818
2.659
2.802
109,015
+0.11(+3.91%)
Jan 02, 2009
2.705
2.848
2.674
2.697
0
+0.09(+3.47%)
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.