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
)
30.66
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Apr 30, 2007
13.75
13.98
13.67
13.81
139,309
+0.02(+0.16%)
Apr 27, 2007
13.79
13.91
13.63
13.78
71,289
-0.07(-0.49%)
Apr 26, 2007
13.98
14.16
13.85
13.85
110,072
-0.13(-0.92%)
Apr 25, 2007
13.65
14.04
13.63
13.98
214,399
+0.37(+2.71%)
Apr 24, 2007
13.93
13.94
13.47
13.61
187,317
-0.31(-2.22%)
Apr 23, 2007
13.94
14.21
13.78
13.92
158,642
+0.17(+1.26%)
Apr 20, 2007
13.48
13.78
13.37
13.75
166,824
+0.38(+2.88%)
Apr 19, 2007
13.43
13.44
13.11
13.36
153,465
-0.07(-0.50%)
Apr 18, 2007
13.46
13.56
13.25
13.43
118,417
-0.08(-0.56%)
Apr 17, 2007
13.85
13.86
13.34
13.51
154,162
-0.40(-2.87%)
Apr 16, 2007
14.21
14.21
13.86
13.91
172,158
-0.22(-1.55%)
Apr 13, 2007
14.16
14.21
13.97
14.12
79,785
-0.02(-0.16%)
Apr 12, 2007
14.17
14.21
14.02
14.15
110,983
-0.08(-0.58%)
Apr 11, 2007
13.92
14.30
13.88
14.23
214,399
+0.24(+1.72%)
Apr 10, 2007
13.91
14.09
13.90
13.99
248,783
+0.08(+0.54%)
Apr 09, 2007
13.20
14.12
13.17
13.91
394,018
+0.81(+6.15%)
Apr 05, 2007
13.28
13.28
12.96
13.11
94,521
-0.17(-1.30%)
Apr 04, 2007
13.22
13.52
13.22
13.28
81,644
+0.06(+0.46%)
Apr 03, 2007
13.44
13.59
13.11
13.22
176,962
-0.12(-0.90%)
Apr 02, 2007
12.81
13.54
12.72
13.34
254,359
+0.48(+3.75%)
Mar 30, 2007
13.67
13.88
12.86
12.86
228,737
-0.90(-6.52%)
Mar 29, 2007
13.45
13.80
13.45
13.75
280,113
+0.47(+3.51%)
Mar 28, 2007
13.02
13.39
12.95
13.29
185,459
+0.32(+2.50%)
Mar 27, 2007
12.94
13.05
12.57
12.96
181,476
+0.05(+0.35%)
Mar 26, 2007
12.59
12.96
12.59
12.92
182,538
+0.32(+2.57%)
Mar 23, 2007
12.94
12.96
12.47
12.59
111,647
-0.32(-2.51%)
Mar 22, 2007
12.75
12.93
12.65
12.92
129,834
+0.20(+1.60%)
Mar 21, 2007
12.65
12.81
12.59
12.72
128,374
+0.12(+0.96%)
Mar 20, 2007
12.44
12.93
12.44
12.59
149,217
+0.23(+1.89%)
Mar 19, 2007
12.35
12.63
12.32
12.36
181,609
+0.06(+0.49%)
Mar 16, 2007
12.03
12.39
11.98
12.30
123,064
+0.26(+2.19%)
Mar 15, 2007
11.86
12.06
11.86
12.04
103,681
+0.22(+1.85%)
Mar 14, 2007
11.59
11.92
11.59
11.82
113,373
+0.14(+1.23%)
Mar 13, 2007
11.82
11.94
11.52
11.68
218,913
-0.14(-1.21%)
Mar 12, 2007
11.98
12.01
11.71
11.82
443,270
+0.02(+0.13%)
Mar 09, 2007
11.52
12.02
11.43
11.80
88,813
+0.29(+2.49%)
Mar 08, 2007
11.65
11.66
11.46
11.52
72,882
-0.06(-0.52%)
Mar 07, 2007
11.60
11.70
11.46
11.58
70,891
+0.02(+0.20%)
Mar 06, 2007
11.44
11.61
11.33
11.56
162,359
+0.19(+1.66%)
Mar 05, 2007
11.59
11.66
11.31
11.37
99,566
-0.17(-1.50%)
Mar 02, 2007
11.49
11.74
11.43
11.54
109,523
+0.01(+0.13%)
Mar 01, 2007
11.36
11.69
10.91
11.53
133,923
-0.06(-0.52%)
Feb 28, 2007
11.60
11.68
11.49
11.59
111,647
-0.04(-0.32%)
Feb 27, 2007
11.89
11.89
11.49
11.62
132,888
-0.29(-2.40%)
Feb 26, 2007
11.91
11.95
11.59
11.91
101,823
-0.05(-0.38%)
Feb 23, 2007
12.01
12.05
11.89
11.95
60,536
-0.02(-0.19%)
Feb 22, 2007
11.99
12.08
11.95
11.98
222,763
-0.02(-0.13%)
Feb 21, 2007
11.92
12.05
11.92
11.99
241,216
+0.04(+0.32%)
Feb 20, 2007
11.86
12.03
11.83
11.95
315,426
+0.11(+0.95%)
Feb 16, 2007
11.86
11.93
11.79
11.84
174,175
+0.01(+0.06%)
Feb 15, 2007
11.86
11.92
11.61
11.83
219,975
+0.02(+0.19%)
Feb 14, 2007
11.89
11.90
11.71
11.81
103,457
-0.07(-0.57%)
Feb 13, 2007
11.88
11.94
11.63
11.88
118,019
+0.01(+0.06%)
Feb 12, 2007
11.89
11.96
11.79
11.87
93,838
+0.02(+0.19%)
Feb 09, 2007
11.89
11.98
11.53
11.85
194,884
-0.04(-0.32%)
Feb 08, 2007
11.98
11.98
11.86
11.89
121,603
-0.11(-0.88%)
Feb 07, 2007
11.93
12.04
11.90
11.99
187,981
+0.06(+0.51%)
Feb 06, 2007
11.90
11.95
11.86
11.93
212,806
+0.03(+0.25%)
Feb 05, 2007
11.86
11.90
11.83
11.90
180,149
+0.17(+1.48%)
Feb 02, 2007
11.78
11.86
11.70
11.73
83,104
-0.05(-0.45%)
Feb 01, 2007
11.89
11.90
11.75
11.78
130,498
-0.14(-1.14%)
Jan 31, 2007
11.89
11.92
11.53
11.92
131,295
+0.02(+0.19%)
Jan 30, 2007
11.86
11.96
11.84
11.89
80,051
+0.04(+0.32%)
Jan 29, 2007
11.88
11.92
11.83
11.86
176,431
-0.04(-0.32%)
Jan 26, 2007
11.80
11.89
11.71
11.89
67,041
+0.16(+1.35%)
Jan 25, 2007
11.80
11.95
11.69
11.74
128,905
-0.06(-0.51%)
Jan 24, 2007
11.54
11.83
11.47
11.80
108,195
+0.27(+2.35%)
Jan 23, 2007
11.54
11.58
11.28
11.53
96,645
-0.05(-0.46%)
Jan 22, 2007
11.53
11.58
11.19
11.58
82,972
+0.03(+0.26%)
Jan 19, 2007
11.54
11.55
11.41
11.55
118,550
+0.02(+0.13%)
Jan 18, 2007
11.45
11.53
11.41
11.53
142,181
+0.08(+0.72%)
Jan 17, 2007
11.47
11.47
11.26
11.45
98,371
-0.04(-0.33%)
Jan 16, 2007
11.33
11.49
11.25
11.49
193,822
+0.16(+1.40%)
Jan 12, 2007
11.29
11.37
11.20
11.33
127,577
+0.08(+0.74%)
Jan 11, 2007
11.34
11.38
11.15
11.25
126,914
-0.08(-0.73%)
Jan 10, 2007
11.29
11.35
11.25
11.33
148,951
+0.04(+0.33%)
Jan 09, 2007
11.27
11.34
11.07
11.29
111,381
+0.02(+0.20%)
Jan 08, 2007
11.11
11.33
11.10
11.27
114,435
+0.23(+2.05%)
Jan 05, 2007
11.46
11.52
11.04
11.04
169,794
-0.44(-3.87%)
Jan 04, 2007
11.42
11.53
11.38
11.49
154,394
+0.02(+0.20%)
Jan 03, 2007
11.28
11.53
11.19
11.46
249,314
+0.18(+1.60%)
Dec 29, 2006
11.37
11.66
11.28
11.28
70,360
-0.08(-0.66%)
Dec 28, 2006
11.41
11.53
11.35
11.36
139,791
-0.14(-1.18%)
Dec 27, 2006
11.41
11.83
11.40
11.49
106,868
+0.05(+0.46%)
Dec 26, 2006
11.24
11.49
11.24
11.44
95,849
+0.02(+0.13%)
Dec 22, 2006
11.49
11.62
11.43
11.43
110,850
-0.24(-2.07%)
Dec 21, 2006
11.24
11.68
11.19
11.67
153,066
+0.47(+4.24%)
Dec 20, 2006
10.79
11.26
10.76
11.19
143,906
+0.35(+3.19%)
Dec 19, 2006
10.55
10.92
10.52
10.85
155,589
+0.26(+2.42%)
Dec 18, 2006
10.61
10.66
10.50
10.59
156,651
-0.08(-0.78%)
Dec 15, 2006
10.65
10.70
10.57
10.67
140,189
+0.03(+0.28%)
Dec 14, 2006
10.43
10.66
10.42
10.64
212,275
+0.14(+1.36%)
Dec 13, 2006
10.64
10.64
10.49
10.50
73,413
-0.16(-1.48%)
Dec 12, 2006
10.47
10.66
10.43
10.66
210,284
+0.15(+1.43%)
Dec 11, 2006
10.57
10.57
10.49
10.51
98,770
-0.07(-0.64%)
Dec 08, 2006
10.58
10.70
10.54
10.58
246,128
+0.05(+0.43%)
Dec 07, 2006
10.65
10.70
10.51
10.53
54,695
-0.11(-0.99%)
Dec 06, 2006
10.62
10.65
10.49
10.64
72,484
+0.08(+0.79%)
Dec 05, 2006
10.68
10.68
10.49
10.55
93,194
-0.13(-1.20%)
Dec 04, 2006
10.41
10.73
10.40
10.68
235,640
+0.30(+2.90%)
Dec 01, 2006
10.27
10.52
10.06
10.38
87,353
+0.00(+0.00%)
Nov 30, 2006
9.943
10.38
9.936
10.38
173,378
+0.39(+3.92%)
Nov 29, 2006
9.755
10.12
9.740
9.988
102,088
+0.20(+2.08%)
Nov 28, 2006
10.02
10.02
9.725
9.785
62,395
-0.17(-1.67%)
Nov 27, 2006
10.02
10.06
9.838
9.951
78,060
-0.07(-0.68%)
Nov 24, 2006
10.14
10.14
9.921
10.02
39,959
-0.06(-0.60%)
Nov 22, 2006
10.31
10.40
10.02
10.08
103,150
-0.16(-1.55%)
Nov 21, 2006
10.06
10.27
10.04
10.24
208,027
+0.32(+3.27%)
Nov 20, 2006
10.06
10.22
9.815
9.913
111,249
-0.17(-1.72%)
Nov 17, 2006
9.717
10.12
9.634
10.09
185,857
+0.38(+3.96%)
Nov 16, 2006
9.453
9.702
9.438
9.702
137,003
+0.25(+2.63%)
Nov 15, 2006
9.393
9.506
9.265
9.453
100,761
+0.06(+0.64%)
Nov 14, 2006
9.092
9.393
9.054
9.393
97,442
+0.31(+3.40%)
Nov 13, 2006
9.303
9.303
9.002
9.084
92,530
-0.17(-1.79%)
Nov 10, 2006
8.851
9.273
8.828
9.250
91,601
+0.41(+4.60%)
Nov 09, 2006
9.227
9.227
8.806
8.843
177,361
-0.35(-3.77%)
Nov 08, 2006
9.062
9.416
9.039
9.190
155,058
+0.19(+2.09%)
Nov 07, 2006
8.881
9.069
8.760
9.002
126,914
+0.20(+2.22%)
Nov 06, 2006
7.909
8.896
7.909
8.806
155,323
+0.29(+3.45%)
Nov 03, 2006
8.301
8.663
8.301
8.512
167,802
+0.16(+1.89%)
Nov 02, 2006
8.384
8.437
8.226
8.354
198,734
-0.02(-0.27%)
Nov 01, 2006
8.384
8.602
8.324
8.376
355,651
+0.03(+0.36%)
Oct 31, 2006
8.256
8.534
8.135
8.346
354,589
+0.08(+0.91%)
Oct 30, 2006
9.770
9.770
7.195
8.271
1,038,280
-2.16(-20.72%)
Oct 27, 2006
10.36
10.64
10.33
10.43
136,870
-0.10(-0.93%)
Oct 26, 2006
10.36
10.66
10.36
10.53
254,226
+0.17(+1.67%)
Oct 25, 2006
10.09
10.36
10.07
10.36
218,249
+0.33(+3.31%)
Oct 24, 2006
9.823
10.05
9.695
10.03
133,419
+0.24(+2.46%)
Oct 23, 2006
9.604
9.823
9.589
9.785
98,770
+0.05(+0.46%)
Oct 20, 2006
9.770
9.792
9.536
9.740
125,586
-0.05(-0.46%)
Oct 19, 2006
10.03
10.03
9.574
9.785
178,423
-0.16(-1.59%)
Oct 18, 2006
9.747
10.16
9.604
9.943
281,043
+0.21(+2.17%)
Oct 17, 2006
9.589
9.740
9.551
9.732
260,067
+0.10(+1.02%)
Oct 16, 2006
9.619
9.657
9.529
9.634
148,686
+0.05(+0.47%)
Oct 13, 2006
9.582
9.627
9.491
9.589
162,227
+0.01(+0.08%)
Oct 12, 2006
9.303
9.612
9.175
9.582
127,976
+0.26(+2.75%)
Oct 11, 2006
9.416
9.431
9.054
9.325
76,732
-0.09(-0.96%)
Oct 10, 2006
9.604
9.747
9.243
9.416
178,954
-0.14(-1.42%)
Oct 09, 2006
8.934
9.604
8.851
9.551
360,696
+0.41(+4.53%)
Oct 06, 2006
9.152
9.250
9.115
9.137
122,400
-0.14(-1.54%)
Oct 05, 2006
9.160
9.295
9.145
9.280
101,425
+0.13(+1.40%)
Oct 04, 2006
9.227
9.227
9.115
9.152
94,389
-0.11(-1.22%)
Oct 03, 2006
9.190
9.265
9.039
9.265
218,249
+0.11(+1.15%)
Oct 02, 2006
9.265
9.318
9.160
9.160
389,106
+0.13(+1.42%)
Sep 29, 2006
9.160
9.227
8.889
9.032
132,755
-0.19(-2.04%)
Sep 28, 2006
9.212
9.250
8.964
9.220
114,700
+0.01(+0.08%)
Sep 27, 2006
9.137
9.389
9.092
9.212
207,894
+0.02(+0.25%)
Sep 26, 2006
9.062
9.295
9.039
9.190
322,728
+0.15(+1.67%)
Sep 25, 2006
9.115
9.115
8.972
9.039
101,956
-0.09(-0.99%)
Sep 22, 2006
9.107
9.130
8.768
9.130
149,748
+0.02(+0.25%)
Sep 21, 2006
8.919
9.107
8.889
9.107
113,373
+0.10(+1.09%)
Sep 20, 2006
8.964
9.039
8.964
9.009
62,129
+0.02(+0.17%)
Sep 19, 2006
9.107
9.115
8.964
8.994
69,696
-0.12(-1.32%)
Sep 18, 2006
9.054
9.167
8.997
9.115
98,770
+0.04(+0.42%)
Sep 15, 2006
9.077
9.077
8.971
9.077
126,250
-0.02(-0.25%)
Sep 14, 2006
9.122
9.130
8.986
9.099
96,513
+0.02(+0.17%)
Sep 13, 2006
9.167
9.190
9.024
9.084
105,142
-0.08(-0.90%)
Sep 12, 2006
8.964
9.175
8.964
9.167
86,822
+0.17(+1.84%)
Sep 11, 2006
9.130
9.302
8.994
9.002
165,014
-0.12(-1.32%)
Sep 08, 2006
9.039
9.145
8.971
9.122
138,994
+0.08(+0.92%)
Sep 07, 2006
8.979
9.190
8.836
9.039
144,570
-0.02(-0.25%)
Sep 06, 2006
9.295
9.371
8.843
9.062
213,603
-0.23(-2.43%)
Sep 05, 2006
8.527
9.521
8.519
9.288
663,378
+0.86(+10.19%)
Sep 01, 2006
8.354
8.851
8.354
8.429
226,746
+0.08(+0.99%)
Aug 31, 2006
8.399
8.421
8.301
8.346
114,567
-0.02(-0.18%)
Aug 30, 2006
8.271
8.399
7.917
8.361
160,368
+0.17(+2.02%)
Aug 29, 2006
8.030
8.286
8.000
8.196
175,502
+0.31(+3.92%)
Aug 28, 2006
7.405
8.286
7.405
7.887
225,684
+0.56(+7.61%)
Aug 25, 2006
6.779
7.480
6.779
7.329
161,165
+0.50(+7.40%)
Aug 24, 2006
6.802
6.923
6.666
6.825
90,140
+0.02(+0.33%)
Aug 23, 2006
6.666
6.810
6.651
6.802
80,449
+0.14(+2.15%)
Aug 22, 2006
6.478
6.666
6.433
6.659
58,677
+0.22(+3.39%)
Aug 21, 2006
6.553
6.553
6.297
6.440
26,816
-0.06(-0.93%)
Aug 18, 2006
6.591
6.591
6.373
6.501
31,595
+0.02(+0.35%)
Aug 17, 2006
6.501
6.568
6.335
6.478
47,260
+0.05(+0.82%)
Aug 16, 2006
6.290
6.553
6.147
6.425
80,449
+0.16(+2.52%)
Aug 15, 2006
6.207
6.290
6.154
6.267
52,040
+0.08(+1.34%)
Aug 14, 2006
6.192
6.237
6.109
6.184
25,489
+0.01(+0.12%)
Aug 11, 2006
6.237
6.245
6.169
6.177
33,454
-0.08(-1.32%)
Aug 10, 2006
6.177
6.365
6.034
6.260
36,242
+0.08(+1.22%)
Aug 09, 2006
6.229
6.245
6.109
6.184
47,526
-0.07(-1.08%)
Aug 08, 2006
6.245
6.297
6.199
6.252
99,832
+0.04(+0.61%)
Aug 07, 2006
6.403
6.523
6.117
6.214
143,906
+0.28(+4.70%)
Aug 04, 2006
6.214
6.214
5.921
5.936
72,218
-0.17(-2.84%)
Aug 03, 2006
6.034
6.109
5.981
6.109
75,006
+0.08(+1.25%)
Aug 02, 2006
5.996
6.064
5.958
6.034
82,839
+0.11(+1.91%)
Aug 01, 2006
5.913
5.943
5.875
5.921
48,721
+0.05(+0.77%)
Jul 31, 2006
5.815
5.943
5.815
5.875
56,155
+0.08(+1.30%)
Jul 28, 2006
5.612
5.800
5.612
5.800
68,634
+0.16(+2.80%)
Jul 27, 2006
5.875
5.875
5.604
5.642
59,872
-0.12(-2.09%)
Jul 26, 2006
5.755
5.875
5.732
5.762
51,376
+0.12(+2.14%)
Jul 25, 2006
5.537
5.695
5.537
5.642
124,391
+0.07(+1.22%)
Jul 24, 2006
5.393
5.778
5.393
5.574
64,651
+0.19(+3.50%)
Jul 21, 2006
5.484
5.657
5.348
5.386
92,132
-0.08(-1.51%)
Jul 20, 2006
5.649
5.725
5.461
5.469
50,845
-0.13(-2.29%)
Jul 19, 2006
5.469
5.717
5.469
5.597
58,943
+0.13(+2.34%)
Jul 18, 2006
5.589
5.597
5.461
5.469
53,102
-0.15(-2.68%)
Jul 17, 2006
5.785
5.793
5.499
5.619
73,679
-0.18(-3.12%)
Jul 14, 2006
5.853
6.086
5.680
5.800
59,739
-0.07(-1.16%)
Jul 13, 2006
6.139
6.358
5.868
5.868
121,736
-0.28(-4.53%)
Jul 12, 2006
6.086
6.358
6.086
6.147
73,280
+0.05(+0.87%)
Jul 11, 2006
6.034
6.094
5.981
6.094
149,084
+0.05(+0.87%)
Jul 10, 2006
6.064
6.064
5.988
6.041
147,225
-0.02(-0.37%)
Jul 07, 2006
6.101
6.101
5.883
6.064
51,641
+0.01(+0.12%)
Jul 06, 2006
6.086
6.290
6.034
6.056
94,123
+0.03(+0.50%)
Jul 05, 2006
6.109
6.109
5.875
6.026
104,478
-0.13(-2.08%)
Jul 03, 2006
6.282
6.282
6.034
6.154
87,618
-0.13(-2.04%)
Jun 30, 2006
5.386
6.282
5.348
6.282
1,212,853
+0.90(+16.64%)
Jun 29, 2006
5.273
5.393
5.250
5.386
150,411
+0.12(+2.29%)
Jun 28, 2006
5.205
5.273
5.198
5.265
53,500
+0.07(+1.30%)
Jun 27, 2006
5.220
5.401
5.198
5.198
61,731
-0.02(-0.29%)
Jun 26, 2006
5.258
5.288
5.198
5.213
68,236
+0.00(+0.00%)
Jun 23, 2006
5.424
5.431
5.205
5.213
53,500
-0.16(-2.95%)
Jun 22, 2006
5.198
5.514
5.198
5.371
118,019
+0.17(+3.18%)
Jun 21, 2006
5.273
5.295
5.198
5.205
74,874
-0.06(-1.14%)
Jun 20, 2006
5.250
5.348
5.198
5.265
155,854
+0.02(+0.43%)
Jun 19, 2006
5.363
5.386
5.085
5.243
172,847
-0.12(-2.25%)
Jun 16, 2006
5.469
5.529
5.250
5.363
352,067
-0.10(-1.79%)
Jun 15, 2006
5.499
5.574
5.461
5.461
129,038
+0.06(+1.12%)
Jun 14, 2006
5.619
5.680
5.348
5.401
132,357
-0.05(-0.97%)
Jun 13, 2006
5.860
5.951
5.454
5.454
172,582
-0.44(-7.42%)
Jun 12, 2006
5.936
5.958
5.853
5.891
123,728
-0.05(-0.76%)
Jun 09, 2006
5.996
6.026
5.936
5.936
102,752
-0.03(-0.51%)
Jun 08, 2006
5.936
5.996
5.936
5.966
168,997
+0.03(+0.51%)
Jun 07, 2006
6.004
6.019
5.936
5.936
124,790
-0.03(-0.51%)
Jun 06, 2006
5.996
5.996
5.936
5.966
112,576
-0.01(-0.13%)
Jun 05, 2006
6.026
6.109
5.936
5.973
109,921
-0.13(-2.10%)
Jun 02, 2006
6.056
6.177
6.026
6.101
69,165
+0.08(+1.25%)
Jun 01, 2006
5.966
6.026
5.936
6.026
164,218
+0.07(+1.14%)
May 31, 2006
5.966
5.981
5.868
5.958
262,590
+0.05(+0.76%)
May 30, 2006
5.988
6.019
5.853
5.913
176,697
-0.06(-1.01%)
May 26, 2006
6.019
6.064
5.973
5.973
96,380
-0.04(-0.63%)
May 25, 2006
5.988
6.034
5.936
6.011
167,802
+0.04(+0.63%)
May 24, 2006
6.004
6.312
5.966
5.973
235,375
-0.03(-0.50%)
May 23, 2006
6.019
6.071
5.973
6.004
127,976
+0.02(+0.25%)
May 22, 2006
6.011
6.101
5.943
5.988
133,684
-0.02(-0.38%)
May 19, 2006
5.966
6.101
5.966
6.011
141,251
+0.06(+1.01%)
May 18, 2006
6.004
6.056
5.951
5.951
147,756
+0.02(+0.38%)
May 17, 2006
5.996
6.041
5.875
5.928
283,034
-0.07(-1.13%)
May 16, 2006
6.026
6.064
5.732
5.996
148,155
-0.02(-0.38%)
May 15, 2006
6.011
6.041
5.958
6.019
141,384
+0.01(+0.13%)
May 12, 2006
6.034
6.154
5.996
6.011
248,650
-0.03(-0.50%)
May 11, 2006
6.207
6.312
6.034
6.041
142,977
-0.31(-4.86%)
May 10, 2006
6.568
6.568
6.282
6.350
82,441
-0.21(-3.21%)
May 09, 2006
6.568
6.862
6.478
6.561
59,739
-0.05(-0.80%)
May 08, 2006
6.516
6.674
6.501
6.614
101,425
+0.13(+1.97%)
May 05, 2006
6.365
6.486
6.260
6.486
122,267
+0.38(+6.30%)
May 04, 2006
6.312
6.335
6.041
6.101
54,429
-0.16(-2.53%)
May 03, 2006
6.184
6.290
6.109
6.260
38,100
+0.06(+0.97%)
May 02, 2006
5.860
6.207
5.838
6.199
58,810
+0.35(+5.92%)
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.