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 (%)
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%)
Nov 01, 2006
7.063
7.063
6.977
6.993
80,214
-0.13(-1.86%)
Oct 31, 2006
6.984
7.125
6.984
7.125
74,000
+0.05(+0.75%)
Oct 30, 2006
7.037
7.074
7.035
7.072
101,115
+0.05(+0.65%)
Oct 27, 2006
6.987
7.026
6.948
7.026
29,374
+0.06(+0.81%)
Oct 26, 2006
6.975
6.975
6.922
6.970
74,565
+0.04(+0.56%)
Oct 25, 2006
6.966
6.984
6.895
6.931
62,137
+0.00(+0.05%)
Oct 24, 2006
6.922
6.927
6.869
6.927
145,741
+0.03(+0.38%)
Oct 23, 2006
6.871
6.902
6.869
6.900
145,176
-0.00(-0.03%)
Oct 20, 2006
6.869
6.939
6.865
6.902
42,931
-0.00(-0.03%)
Oct 19, 2006
6.869
6.922
6.860
6.904
79,649
+0.04(+0.52%)
Oct 18, 2006
6.904
6.991
6.860
6.869
209,009
-0.04(-0.51%)
Oct 17, 2006
6.957
6.980
6.879
6.904
28,244
-0.09(-1.27%)
Oct 16, 2006
6.860
7.019
6.860
6.993
34,458
+0.09(+1.28%)
Oct 13, 2006
6.815
6.904
6.815
6.904
87,557
+0.04(+0.65%)
Oct 12, 2006
6.915
6.946
6.837
6.860
89,817
-0.01(-0.15%)
Oct 11, 2006
6.780
6.870
6.780
6.870
25,984
+0.05(+0.81%)
Oct 10, 2006
6.780
6.835
6.780
6.815
22,030
+0.03(+0.39%)
Oct 09, 2006
6.762
6.815
6.762
6.789
20,336
+0.01(+0.10%)
Oct 06, 2006
6.780
6.993
6.780
6.782
49,145
-0.04(-0.62%)
Oct 05, 2006
6.844
6.860
6.777
6.824
52,534
-0.02(-0.28%)
Oct 04, 2006
6.904
7.203
6.815
6.844
44,061
-0.06(-0.87%)
Oct 03, 2006
6.954
6.954
6.863
6.904
53,664
-0.09(-1.34%)
Oct 02, 2006
6.709
7.240
6.709
6.998
164,947
+0.31(+4.69%)
Sep 29, 2006
6.568
6.684
6.568
6.684
70,611
+0.15(+2.22%)
Sep 28, 2006
6.338
6.568
6.338
6.539
173,421
+0.10(+1.51%)
Sep 27, 2006
6.566
6.566
6.442
6.442
225,391
-0.08(-1.22%)
Sep 26, 2006
6.522
6.592
6.522
6.522
106,199
-0.01(-0.19%)
Sep 25, 2006
6.644
6.644
6.534
6.534
58,748
-0.08(-1.18%)
Sep 22, 2006
6.612
6.630
6.594
6.612
67,221
-0.04(-0.64%)
Sep 21, 2006
6.642
6.674
6.637
6.654
83,603
-0.02(-0.32%)
Sep 20, 2006
6.644
6.736
6.644
6.676
60,443
+0.03(+0.40%)
Sep 19, 2006
6.736
6.736
6.644
6.649
15,816
-0.08(-1.13%)
Sep 18, 2006
6.727
6.761
6.688
6.725
80,214
+0.10(+1.47%)
Sep 15, 2006
6.628
6.630
6.621
6.628
30,504
-0.00(-0.03%)
Sep 14, 2006
6.638
6.653
6.597
6.630
183,589
-0.06(-0.85%)
Sep 13, 2006
6.683
6.716
6.656
6.686
212,963
+0.01(+0.19%)
Sep 12, 2006
6.699
6.731
6.670
6.674
102,810
-0.07(-1.02%)
Sep 11, 2006
6.808
6.812
6.743
6.743
128,230
-0.07(-0.96%)
Sep 08, 2006
6.727
6.815
6.727
6.808
83,038
+0.04(+0.55%)
Sep 07, 2006
6.798
6.815
6.729
6.771
52,534
+0.00(+0.00%)
Sep 06, 2006
6.842
6.842
6.771
6.771
44,626
-0.06(-0.91%)
Sep 05, 2006
6.803
6.846
6.784
6.833
49,145
+0.04(+0.57%)
Sep 01, 2006
6.789
6.794
6.686
6.794
123,710
-0.02(-0.31%)
Aug 31, 2006
6.665
6.833
6.665
6.815
189,803
+0.12(+1.85%)
Aug 30, 2006
6.658
6.739
6.658
6.692
141,222
-0.00(-0.05%)
Aug 29, 2006
6.665
6.706
6.585
6.695
146,306
+0.07(+1.12%)
Aug 28, 2006
6.523
6.638
6.504
6.621
102,245
+0.01(+0.13%)
Aug 25, 2006
6.557
6.785
6.557
6.612
76,825
+0.01(+0.16%)
Aug 24, 2006
6.647
6.647
6.461
6.601
161,558
-0.09(-1.35%)
Aug 23, 2006
6.644
6.762
6.568
6.692
77,954
+0.00(+0.05%)
Aug 22, 2006
6.754
6.771
6.550
6.688
101,115
-0.04(-0.66%)
Aug 21, 2006
6.860
6.904
6.729
6.732
105,069
-0.08(-1.22%)
Aug 18, 2006
6.904
6.993
6.727
6.815
98,855
-0.09(-1.28%)
Aug 17, 2006
6.860
6.939
6.860
6.904
54,794
+0.05(+0.78%)
Aug 16, 2006
6.851
6.957
6.833
6.851
54,794
-0.05(-0.77%)
Aug 15, 2006
6.847
6.904
6.847
6.904
22,595
+0.04(+0.57%)
Aug 14, 2006
6.856
6.931
6.856
6.865
31,633
-0.04(-0.51%)
Aug 11, 2006
6.828
6.904
6.792
6.900
49,145
+0.04(+0.54%)
Aug 10, 2006
7.023
7.023
6.851
6.863
37,282
-0.13(-1.90%)
Aug 09, 2006
6.815
6.996
6.815
6.996
28,809
+0.10(+1.39%)
Aug 08, 2006
6.849
6.984
6.849
6.900
44,061
+0.06(+0.85%)
Aug 07, 2006
6.991
6.993
6.819
6.842
59,878
-0.12(-1.78%)
Aug 04, 2006
6.923
6.993
6.923
6.966
51,405
-0.00(-0.03%)
Aug 03, 2006
7.030
7.116
6.966
6.968
87,557
-0.08(-1.13%)
Aug 02, 2006
6.975
7.047
6.961
7.047
58,183
+0.07(+1.04%)
Aug 01, 2006
7.081
7.099
6.975
6.975
70,046
-0.04(-0.61%)
Jul 31, 2006
7.037
7.037
6.904
7.017
59,313
+0.01(+0.13%)
Jul 28, 2006
7.099
7.109
6.948
7.008
96,596
-0.10(-1.39%)
Jul 27, 2006
7.143
7.143
7.046
7.108
105,069
-0.04(-0.62%)
Jul 26, 2006
7.070
7.152
7.063
7.152
76,260
+0.10(+1.41%)
Jul 25, 2006
6.984
7.079
6.984
7.053
39,542
+0.09(+1.35%)
Jul 24, 2006
6.946
6.966
6.906
6.959
20,336
+0.05(+0.69%)
Jul 21, 2006
6.877
6.966
6.877
6.911
55,359
+0.01(+0.15%)
Jul 20, 2006
6.780
7.012
6.780
6.900
150,260
+0.14(+2.10%)
Jul 19, 2006
6.780
6.833
6.706
6.759
77,954
+0.00(+0.03%)
Jul 18, 2006
6.833
6.869
6.745
6.757
37,847
-0.06(-0.83%)
Jul 17, 2006
6.993
6.994
6.787
6.814
260,414
-0.18(-2.56%)
Jul 14, 2006
6.992
7.046
6.966
6.993
79,084
+0.02(+0.30%)
Jul 13, 2006
6.977
7.005
6.971
6.971
160,993
-0.02(-0.33%)
Jul 12, 2006
6.978
7.024
6.946
6.994
37,847
-0.00(-0.03%)
Jul 11, 2006
7.001
7.028
6.968
6.996
57,618
-0.04(-0.58%)
Jul 10, 2006
6.895
7.046
6.890
7.037
61,008
+0.09(+1.27%)
Jul 07, 2006
7.019
7.019
6.869
6.948
36,152
-0.04(-0.63%)
Jul 06, 2006
7.081
7.086
6.978
6.993
149,695
-0.09(-1.25%)
Jul 05, 2006
7.090
7.108
7.046
7.081
90,382
-0.04(-0.50%)
Jul 03, 2006
7.122
7.159
7.108
7.116
20,336
-0.03(-0.37%)
Jun 30, 2006
7.258
7.258
7.139
7.143
61,008
-0.12(-1.59%)
Jun 29, 2006
7.196
7.276
7.191
7.258
54,229
+0.09(+1.23%)
Jun 28, 2006
7.170
7.223
7.141
7.170
64,397
-0.08(-1.10%)
Jun 27, 2006
7.249
7.276
7.240
7.249
22,030
-0.03(-0.36%)
Jun 26, 2006
7.240
7.276
7.216
7.276
23,725
+0.00(+0.00%)
Jun 23, 2006
7.242
7.276
7.228
7.276
60,443
+0.02(+0.29%)
Jun 22, 2006
7.267
7.267
7.224
7.255
51,405
+0.01(+0.20%)
Jun 21, 2006
7.258
7.258
7.240
7.240
18,076
+0.00(+0.02%)
Jun 20, 2006
7.258
7.276
7.231
7.239
99,985
-0.04(-0.51%)
Jun 19, 2006
7.258
7.276
7.231
7.276
15,252
+0.02(+0.27%)
Jun 16, 2006
7.170
7.285
7.131
7.256
52,534
+0.10(+1.46%)
Jun 15, 2006
7.095
7.152
7.081
7.152
28,809
+0.04(+0.50%)
Jun 14, 2006
7.083
7.124
7.083
7.116
16,946
+0.00(+0.00%)
Jun 13, 2006
7.081
7.143
7.063
7.116
44,626
+0.02(+0.22%)
Jun 12, 2006
7.101
7.101
7.101
7.101
7,908
-0.01(-0.10%)
Jun 09, 2006
7.106
7.141
7.046
7.108
32,198
-0.02(-0.22%)
Jun 08, 2006
7.125
7.125
7.079
7.124
37,282
+0.02(+0.22%)
Jun 07, 2006
7.116
7.166
7.070
7.108
311,819
-0.02(-0.27%)
Jun 06, 2006
7.109
7.247
7.074
7.127
173,986
+0.00(+0.00%)
Jun 05, 2006
7.093
7.152
7.072
7.127
61,008
+0.02(+0.35%)
Jun 02, 2006
6.985
7.170
6.985
7.102
72,870
+0.12(+1.70%)
Jun 01, 2006
7.085
7.102
6.966
6.984
49,710
-0.12(-1.67%)
May 31, 2006
7.010
7.102
6.957
7.102
46,320
+0.07(+1.06%)
May 30, 2006
6.911
7.057
6.911
7.028
90,382
+0.13(+1.95%)
May 26, 2006
6.814
6.931
6.769
6.893
36,152
+0.09(+1.33%)
May 25, 2006
6.807
6.817
6.754
6.803
75,695
-0.02(-0.31%)
May 24, 2006
6.851
6.898
6.780
6.824
72,305
-0.05(-0.75%)
May 23, 2006
6.952
7.039
6.863
6.876
75,695
-0.10(-1.40%)
May 22, 2006
6.902
6.992
6.876
6.973
23,725
+0.04(+0.51%)
May 19, 2006
7.039
7.039
6.886
6.938
46,320
-0.10(-1.46%)
May 18, 2006
7.005
7.090
7.005
7.040
15,252
+0.02(+0.25%)
May 17, 2006
6.904
7.037
6.902
7.023
29,939
+0.09(+1.35%)
May 16, 2006
6.946
6.993
6.929
6.929
28,244
+0.00(+0.00%)
May 15, 2006
6.948
6.977
6.904
6.929
143,482
-0.13(-1.90%)
May 12, 2006
7.164
7.178
7.003
7.063
77,954
-0.08(-1.16%)
May 11, 2006
7.223
7.267
7.147
7.147
21,465
-0.08(-1.05%)
May 10, 2006
7.208
7.244
7.187
7.223
117,497
-0.02(-0.29%)
May 09, 2006
7.276
7.318
7.244
7.244
70,611
-0.05(-0.68%)
May 08, 2006
7.347
7.347
7.116
7.293
112,413
-0.05(-0.72%)
May 05, 2006
7.240
7.364
7.223
7.347
23,160
+0.07(+0.92%)
May 04, 2006
7.187
7.279
7.185
7.279
84,733
+0.08(+1.11%)
May 03, 2006
7.251
7.251
7.152
7.200
35,588
-0.13(-1.76%)
May 02, 2006
7.325
7.347
7.320
7.329
68,916
+0.02(+0.34%)
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.