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
)
30.71
+0.59 (+1.96%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2008
4.798
4.821
4.580
4.580
186,626
-0.20(-4.10%)
Apr 29, 2008
4.761
4.813
4.655
4.776
95,794
+0.06(+1.28%)
Apr 28, 2008
4.761
4.821
4.670
4.715
110,108
-0.05(-1.11%)
Apr 25, 2008
4.813
4.828
4.708
4.768
184,378
-0.04(-0.78%)
Apr 24, 2008
4.557
4.821
4.505
4.806
264,333
+0.25(+5.45%)
Apr 23, 2008
4.595
4.670
4.482
4.557
217,570
-0.02(-0.33%)
Apr 22, 2008
4.881
4.881
4.572
4.572
291,338
-0.37(-7.47%)
Apr 21, 2008
4.987
5.009
4.678
4.941
188,596
-0.05(-1.06%)
Apr 18, 2008
4.655
5.047
4.595
4.994
232,753
+0.41(+9.05%)
Apr 17, 2008
4.580
4.738
4.535
4.580
167,942
+0.00(+0.00%)
Apr 16, 2008
4.723
4.738
4.557
4.580
168,045
-0.09(-1.94%)
Apr 15, 2008
4.655
4.746
4.595
4.670
73,898
+0.04(+0.81%)
Apr 14, 2008
4.625
4.678
4.572
4.633
99,253
+0.00(+0.00%)
Apr 11, 2008
4.731
4.761
4.618
4.633
161,828
-0.14(-2.84%)
Apr 10, 2008
4.685
4.866
4.678
4.768
119,413
+0.10(+2.10%)
Apr 09, 2008
4.972
4.972
4.670
4.670
225,750
-0.33(-6.63%)
Apr 08, 2008
4.821
5.032
4.678
5.002
97,907
+0.17(+3.43%)
Apr 07, 2008
5.039
5.039
4.813
4.836
114,302
-0.20(-3.89%)
Apr 04, 2008
4.746
5.047
4.731
5.032
127,577
+0.32(+6.71%)
Apr 03, 2008
4.791
4.889
4.685
4.715
133,472
-0.15(-3.10%)
Apr 02, 2008
5.002
5.062
4.806
4.866
159,040
-0.19(-3.73%)
Apr 01, 2008
4.610
5.054
4.610
5.054
181,476
+0.44(+9.64%)
Mar 31, 2008
5.002
5.002
4.542
4.610
305,515
-0.41(-8.25%)
Mar 28, 2008
5.137
5.205
4.715
5.024
315,911
-0.11(-2.20%)
Mar 27, 2008
5.446
5.521
5.024
5.137
317,882
-0.26(-4.88%)
Mar 26, 2008
5.401
5.710
5.182
5.401
617,445
-0.09(-1.65%)
Mar 25, 2008
4.949
5.491
4.949
5.491
212,939
+0.45(+8.97%)
Mar 24, 2008
4.542
5.130
4.535
5.039
234,711
+0.53(+11.69%)
Mar 21, 2008
4.572
4.926
4.489
4.512
431,587
+0.00(+0.00%)
Mar 20, 2008
4.572
4.926
4.489
4.512
431,587
-0.11(-2.44%)
Mar 19, 2008
4.670
4.798
4.595
4.625
178,821
+0.03(+0.66%)
Mar 18, 2008
4.610
4.678
4.384
4.595
161,966
+0.12(+2.69%)
Mar 17, 2008
4.550
4.625
4.339
4.474
211,989
-0.09(-1.98%)
Mar 14, 2008
4.859
4.859
4.520
4.565
218,557
-0.31(-6.34%)
Mar 13, 2008
4.520
4.919
4.399
4.874
285,218
+0.31(+6.77%)
Mar 12, 2008
4.723
4.941
4.550
4.565
200,858
-0.14(-3.04%)
Mar 11, 2008
4.776
5.386
4.587
4.708
624,429
-0.96(-16.89%)
Mar 10, 2008
5.544
5.936
5.544
5.665
130,233
+0.08(+1.48%)
Mar 07, 2008
5.348
5.755
5.311
5.582
113,373
+0.21(+3.93%)
Mar 06, 2008
5.612
5.649
5.356
5.371
155,323
-0.22(-3.91%)
Mar 05, 2008
5.665
5.665
5.408
5.589
167,328
-0.04(-0.67%)
Mar 04, 2008
5.537
5.793
5.461
5.627
131,958
+0.05(+0.81%)
Mar 03, 2008
5.559
5.891
5.476
5.582
451,102
+0.00(+0.00%)
Feb 29, 2008
5.838
5.996
5.559
5.582
386,251
-0.27(-4.63%)
Feb 28, 2008
5.988
6.049
5.755
5.853
401,452
-0.17(-2.87%)
Feb 27, 2008
5.853
6.132
5.845
6.026
158,509
+0.15(+2.56%)
Feb 26, 2008
5.687
6.019
5.687
5.875
132,244
+0.15(+2.63%)
Feb 25, 2008
5.506
5.755
5.393
5.725
182,351
+0.29(+5.41%)
Feb 22, 2008
5.649
5.725
5.424
5.431
198,602
-0.22(-3.87%)
Feb 21, 2008
5.838
5.943
5.612
5.649
352,200
-0.14(-2.34%)
Feb 20, 2008
5.491
5.800
5.461
5.785
208,425
+0.27(+4.92%)
Feb 19, 2008
5.627
5.680
5.461
5.514
201,522
+0.07(+1.24%)
Feb 18, 2008
5.612
5.710
5.446
5.446
0
+0.00(+0.00%)
Feb 15, 2008
5.612
5.710
5.446
5.446
334,059
-0.21(-3.73%)
Feb 14, 2008
5.883
5.958
5.469
5.657
222,856
-0.17(-2.97%)
Feb 13, 2008
5.612
5.838
5.537
5.830
137,266
+0.23(+4.17%)
Feb 12, 2008
5.687
5.725
5.567
5.597
289,937
-0.02(-0.27%)
Feb 11, 2008
5.883
5.883
5.552
5.612
197,360
-0.26(-4.36%)
Feb 08, 2008
6.049
6.064
5.800
5.868
171,121
-0.18(-2.99%)
Feb 07, 2008
6.132
6.297
5.823
6.049
195,183
-0.11(-1.71%)
Feb 06, 2008
6.101
6.478
6.056
6.154
123,595
+0.13(+2.13%)
Feb 05, 2008
6.312
6.395
6.004
6.026
158,043
-0.41(-6.32%)
Feb 04, 2008
6.553
6.666
6.365
6.433
108,129
-0.17(-2.51%)
Feb 01, 2008
6.222
6.636
6.222
6.599
188,241
+0.38(+6.05%)
Jan 31, 2008
6.305
6.305
6.094
6.222
169,852
-0.03(-0.48%)
Jan 30, 2008
6.094
6.689
6.032
6.252
154,296
+0.12(+1.97%)
Jan 29, 2008
6.192
6.327
6.101
6.132
138,973
-0.03(-0.49%)
Jan 28, 2008
5.823
6.320
5.800
6.162
255,686
+0.30(+5.14%)
Jan 25, 2008
6.026
6.395
5.741
5.860
174,970
-0.09(-1.52%)
Jan 24, 2008
5.710
6.124
5.604
5.951
198,071
+0.25(+4.36%)
Jan 23, 2008
5.122
5.943
5.122
5.702
191,433
+0.41(+7.68%)
Jan 22, 2008
5.499
5.574
5.137
5.295
227,186
-0.25(-4.48%)
Jan 21, 2008
5.778
5.966
5.461
5.544
0
+0.00(+0.00%)
Jan 18, 2008
5.778
5.966
5.461
5.544
165,595
-0.29(-4.91%)
Jan 17, 2008
6.139
6.237
5.785
5.830
135,145
-0.28(-4.56%)
Jan 16, 2008
5.634
6.245
5.634
6.109
175,569
+0.43(+7.56%)
Jan 15, 2008
5.250
5.966
5.198
5.680
278,202
+0.39(+7.41%)
Jan 14, 2008
5.243
5.363
5.145
5.288
128,108
+0.07(+1.30%)
Jan 11, 2008
5.326
5.378
5.137
5.220
190,383
-0.15(-2.80%)
Jan 10, 2008
5.235
5.439
5.198
5.371
169,707
+0.07(+1.28%)
Jan 09, 2008
5.416
5.472
5.160
5.303
197,151
-0.14(-2.63%)
Jan 08, 2008
5.649
5.800
5.431
5.446
216,789
-0.24(-4.24%)
Jan 07, 2008
5.808
5.808
5.627
5.687
208,532
-0.02(-0.26%)
Jan 04, 2008
5.762
5.838
5.634
5.702
185,379
-0.10(-1.69%)
Jan 03, 2008
6.162
6.342
5.800
5.800
237,897
-0.42(-6.78%)
Jan 02, 2008
6.184
6.403
6.147
6.222
160,634
+0.08(+1.23%)
Jan 01, 2008
6.373
6.444
6.147
6.147
0
+0.00(+0.00%)
Dec 31, 2007
6.373
6.444
6.147
6.147
180,149
-0.12(-1.92%)
Dec 28, 2007
6.508
6.697
6.252
6.267
157,151
-0.21(-3.26%)
Dec 27, 2007
7.164
7.179
6.478
6.478
143,333
-0.63(-8.90%)
Dec 26, 2007
7.156
7.231
6.870
7.111
221,701
-0.03(-0.42%)
Dec 24, 2007
6.704
7.148
6.659
7.141
101,790
+0.44(+6.52%)
Dec 21, 2007
6.380
6.704
6.230
6.704
387,844
+0.47(+7.49%)
Dec 20, 2007
5.973
6.275
5.898
6.237
153,159
+0.41(+7.12%)
Dec 19, 2007
5.725
5.891
5.725
5.823
136,738
+0.10(+1.71%)
Dec 18, 2007
5.800
5.800
5.687
5.725
158,775
+0.01(+0.13%)
Dec 17, 2007
5.808
5.815
5.657
5.717
122,665
-0.11(-1.94%)
Dec 14, 2007
5.988
6.041
5.815
5.830
100,336
-0.29(-4.68%)
Dec 13, 2007
6.162
6.162
6.004
6.117
82,733
+0.02(+0.25%)
Dec 12, 2007
6.034
6.214
6.026
6.101
106,204
+0.06(+1.00%)
Dec 11, 2007
6.252
6.327
6.026
6.041
167,802
-0.17(-2.79%)
Dec 10, 2007
6.229
6.365
6.094
6.214
198,535
+0.02(+0.24%)
Dec 07, 2007
5.958
6.229
5.958
6.199
183,627
+0.25(+4.18%)
Dec 06, 2007
5.619
6.019
5.619
5.951
186,133
+0.32(+5.76%)
Dec 05, 2007
5.649
5.755
5.612
5.627
129,038
+0.04(+0.67%)
Dec 04, 2007
5.589
5.702
5.589
5.589
167,537
-0.06(-1.07%)
Dec 03, 2007
5.612
5.823
5.537
5.649
234,963
+0.07(+1.21%)
Nov 30, 2007
5.853
5.928
5.559
5.582
302,151
-0.14(-2.50%)
Nov 29, 2007
6.026
6.207
5.687
5.725
171,101
-0.31(-5.12%)
Nov 28, 2007
5.815
6.064
5.762
6.034
175,369
+0.36(+6.37%)
Nov 27, 2007
5.589
5.725
5.574
5.672
98,836
+0.11(+2.03%)
Nov 26, 2007
5.762
5.883
5.544
5.559
165,532
-0.23(-4.03%)
Nov 23, 2007
5.883
5.883
5.725
5.793
118,417
+0.10(+1.72%)
Nov 21, 2007
5.642
5.770
5.612
5.695
89,344
-0.02(-0.26%)
Nov 20, 2007
5.695
5.875
5.589
5.710
190,769
+0.01(+0.13%)
Nov 19, 2007
5.875
5.875
5.657
5.702
146,946
-0.10(-1.69%)
Nov 16, 2007
5.891
5.928
5.740
5.800
178,954
-0.06(-1.03%)
Nov 15, 2007
5.891
5.951
5.800
5.860
138,994
-0.08(-1.27%)
Nov 14, 2007
6.041
6.086
5.898
5.936
89,211
-0.08(-1.25%)
Nov 13, 2007
5.981
6.132
5.838
6.011
195,415
+0.04(+0.63%)
Nov 12, 2007
5.958
6.101
5.951
5.973
197,540
-0.01(-0.13%)
Nov 09, 2007
5.996
6.049
5.943
5.981
192,628
-0.10(-1.61%)
Nov 08, 2007
5.966
6.124
5.913
6.079
155,987
+0.15(+2.54%)
Nov 07, 2007
5.913
6.034
5.868
5.928
210,019
-0.02(-0.38%)
Nov 06, 2007
6.101
6.373
5.883
5.951
191,035
-0.13(-2.11%)
Nov 05, 2007
6.086
6.290
6.056
6.079
122,267
-0.05(-0.86%)
Nov 02, 2007
5.988
6.169
5.793
6.132
257,147
+0.18(+3.04%)
Nov 01, 2007
6.260
6.335
5.951
5.951
328,569
-0.35(-5.50%)
Oct 31, 2007
6.553
6.779
6.252
6.297
382,866
-0.24(-3.69%)
Oct 30, 2007
6.930
6.998
6.463
6.538
337,729
+0.02(+0.23%)
Oct 29, 2007
6.139
6.666
6.139
6.523
404,638
+0.41(+6.65%)
Oct 26, 2007
6.117
6.199
5.951
6.117
176,564
+0.08(+1.37%)
Oct 25, 2007
6.064
6.290
6.034
6.034
234,977
-0.02(-0.37%)
Oct 24, 2007
6.290
6.350
6.019
6.056
237,632
-0.23(-3.71%)
Oct 23, 2007
6.508
6.584
6.214
6.290
244,004
-0.08(-1.18%)
Oct 22, 2007
6.433
6.493
6.290
6.365
176,830
-0.17(-2.54%)
Oct 19, 2007
6.832
6.847
6.531
6.531
214,134
-0.32(-4.73%)
Oct 18, 2007
6.840
6.930
6.764
6.855
105,275
+0.02(+0.33%)
Oct 17, 2007
6.787
6.855
6.471
6.832
191,566
+0.11(+1.57%)
Oct 16, 2007
6.825
6.930
6.727
6.727
163,421
-0.11(-1.65%)
Oct 15, 2007
7.171
7.171
6.802
6.840
121,603
-0.30(-4.22%)
Oct 12, 2007
7.194
7.329
7.051
7.141
182,140
-0.02(-0.21%)
Oct 11, 2007
7.246
7.299
7.118
7.156
191,167
-0.06(-0.84%)
Oct 10, 2007
7.344
7.367
7.118
7.216
227,277
-0.14(-1.94%)
Oct 09, 2007
7.156
7.359
7.126
7.359
172,316
+0.26(+3.61%)
Oct 08, 2007
7.322
7.382
7.103
7.103
208,824
-0.22(-2.98%)
Oct 05, 2007
7.269
7.382
7.156
7.322
186,388
+0.13(+1.78%)
Oct 04, 2007
7.292
7.307
7.118
7.194
149,615
-0.08(-1.14%)
Oct 03, 2007
7.638
7.691
7.254
7.277
216,789
-0.37(-4.83%)
Oct 02, 2007
7.495
7.721
7.299
7.646
242,676
+0.15(+2.01%)
Oct 01, 2007
7.081
7.495
7.058
7.495
282,237
+0.41(+5.85%)
Sep 28, 2007
7.216
7.312
6.998
7.081
204,974
-0.11(-1.57%)
Sep 27, 2007
7.344
7.374
7.156
7.194
163,554
-0.08(-1.04%)
Sep 26, 2007
7.088
7.382
6.983
7.269
185,990
+0.25(+3.54%)
Sep 25, 2007
7.322
7.329
6.968
7.020
263,652
-0.32(-4.41%)
Sep 24, 2007
7.352
7.457
7.231
7.344
221,303
+0.07(+0.93%)
Sep 21, 2007
7.209
7.450
7.088
7.277
396,274
+0.14(+1.90%)
Sep 20, 2007
7.420
7.420
7.043
7.141
277,060
-0.26(-3.46%)
Sep 19, 2007
7.578
7.826
7.352
7.397
454,421
-0.22(-2.87%)
Sep 18, 2007
7.148
7.616
7.051
7.616
338,791
+0.46(+6.42%)
Sep 17, 2007
7.246
7.405
7.005
7.156
262,457
-0.14(-1.86%)
Sep 14, 2007
6.614
7.299
6.614
7.292
273,608
+0.66(+9.88%)
Sep 13, 2007
6.629
6.840
6.546
6.636
292,327
+0.18(+2.80%)
Sep 12, 2007
6.621
6.779
6.403
6.455
263,652
-0.12(-1.83%)
Sep 11, 2007
6.433
6.734
6.380
6.576
235,906
+0.17(+2.59%)
Sep 10, 2007
6.591
6.689
6.147
6.410
464,378
-0.11(-1.73%)
Sep 07, 2007
6.697
6.749
6.425
6.523
248,916
-0.25(-3.67%)
Sep 06, 2007
6.938
7.073
6.719
6.772
222,896
-0.09(-1.32%)
Sep 05, 2007
7.164
7.164
6.817
6.862
179,883
-0.33(-4.61%)
Sep 04, 2007
7.359
7.420
7.005
7.194
270,555
-0.18(-2.45%)
Aug 31, 2007
7.465
7.559
7.344
7.374
143,906
-0.07(-0.91%)
Aug 30, 2007
7.442
7.503
7.088
7.442
229,932
-0.08(-1.00%)
Aug 29, 2007
7.382
7.563
7.209
7.518
279,184
+0.22(+2.99%)
Aug 28, 2007
7.480
7.631
7.246
7.299
371,847
-0.19(-2.52%)
Aug 27, 2007
7.382
7.638
7.382
7.487
232,056
+0.06(+0.81%)
Aug 24, 2007
7.231
7.472
7.073
7.427
387,911
+0.26(+3.57%)
Aug 23, 2007
7.457
7.570
7.171
7.171
583,858
+0.05(+0.74%)
Aug 22, 2007
6.779
7.359
6.742
7.118
388,973
+0.44(+6.54%)
Aug 21, 2007
6.817
7.028
6.629
6.681
278,388
-0.11(-1.55%)
Aug 20, 2007
6.704
6.983
6.606
6.787
274,007
+0.32(+5.01%)
Aug 17, 2007
6.523
6.591
6.297
6.463
255,952
+0.24(+3.87%)
Aug 16, 2007
6.162
6.275
5.838
6.222
386,583
+0.06(+0.98%)
Aug 15, 2007
6.132
6.305
6.034
6.162
341,977
+0.07(+1.11%)
Aug 14, 2007
6.425
6.553
6.041
6.094
564,210
-0.14(-2.29%)
Aug 13, 2007
6.260
6.629
6.184
6.237
1,115,543
+0.14(+2.22%)
Aug 10, 2007
5.687
6.342
5.559
6.101
760,422
+0.42(+7.43%)
Aug 09, 2007
5.958
6.041
5.574
5.680
859,325
-0.41(-6.80%)
Aug 08, 2007
6.252
6.327
5.552
6.094
1,404,286
-0.10(-1.58%)
Aug 07, 2007
6.712
6.712
5.838
6.192
856,139
-0.30(-4.64%)
Aug 06, 2007
8.226
8.226
5.936
6.493
891,452
-2.11(-24.52%)
Aug 03, 2007
8.919
9.062
8.512
8.602
182,538
-0.31(-3.47%)
Aug 02, 2007
9.393
9.393
8.873
8.911
185,724
-0.42(-4.52%)
Aug 01, 2007
9.340
9.416
9.077
9.333
242,942
-0.05(-0.48%)
Jul 31, 2007
9.619
9.664
9.310
9.378
173,113
-0.14(-1.43%)
Jul 30, 2007
9.627
9.634
9.167
9.514
346,093
-0.21(-2.17%)
Jul 27, 2007
9.830
10.11
9.529
9.725
252,235
-0.08(-0.84%)
Jul 26, 2007
10.47
10.48
9.619
9.808
419,905
-0.88(-8.24%)
Jul 25, 2007
10.75
10.75
10.49
10.69
242,013
-0.01(-0.07%)
Jul 24, 2007
10.93
10.93
10.49
10.70
266,705
-0.41(-3.66%)
Jul 23, 2007
11.16
11.22
11.01
11.10
206,567
-0.05(-0.47%)
Jul 20, 2007
11.48
11.49
11.01
11.16
392,026
-0.35(-3.01%)
Jul 19, 2007
11.58
11.62
11.34
11.50
75,006
+0.03(+0.26%)
Jul 18, 2007
11.72
11.77
11.11
11.47
113,505
-0.34(-2.87%)
Jul 17, 2007
11.93
11.98
11.45
11.81
131,162
-0.11(-0.89%)
Jul 16, 2007
12.04
12.23
11.82
11.92
129,303
-0.11(-0.94%)
Jul 13, 2007
12.04
12.08
11.72
12.03
101,425
-0.02(-0.13%)
Jul 12, 2007
11.88
12.08
11.69
12.04
166,740
+0.28(+2.37%)
Jul 11, 2007
11.63
11.95
11.59
11.77
134,879
+0.17(+1.49%)
Jul 10, 2007
11.70
11.73
11.53
11.59
205,770
-0.14(-1.16%)
Jul 09, 2007
12.01
12.17
11.63
11.73
269,360
-0.29(-2.38%)
Jul 06, 2007
12.15
12.34
11.96
12.01
150,146
-0.08(-0.68%)
Jul 05, 2007
12.20
12.29
11.95
12.10
171,387
-0.10(-0.80%)
Jul 03, 2007
12.08
12.29
12.08
12.20
86,025
+0.11(+0.94%)
Jul 02, 2007
11.44
12.58
11.44
12.08
438,491
+0.76(+6.72%)
Jun 29, 2007
11.13
11.33
10.89
11.32
281,574
+0.17(+1.55%)
Jun 28, 2007
11.87
11.92
11.12
11.15
238,163
-0.68(-5.73%)
Jun 27, 2007
10.99
11.95
10.99
11.83
330,693
+0.87(+7.90%)
Jun 26, 2007
11.10
11.25
10.88
10.96
97,973
-0.06(-0.55%)
Jun 25, 2007
11.03
11.22
10.93
11.02
190,504
+0.02(+0.21%)
Jun 22, 2007
11.15
11.15
10.71
11.00
1,163,468
-0.14(-1.28%)
Jun 21, 2007
11.46
11.46
11.00
11.14
168,068
-0.37(-3.21%)
Jun 20, 2007
11.28
11.77
11.25
11.51
269,758
+0.31(+2.76%)
Jun 19, 2007
11.06
11.31
10.90
11.20
240,818
+0.17(+1.57%)
Jun 18, 2007
10.85
11.26
10.66
11.03
153,730
+0.19(+1.74%)
Jun 15, 2007
11.12
11.16
10.46
10.84
201,788
-0.13(-1.17%)
Jun 14, 2007
10.85
11.13
10.85
10.97
79,785
+0.13(+1.18%)
Jun 13, 2007
10.67
10.95
10.67
10.84
92,928
+0.16(+1.48%)
Jun 12, 2007
10.72
10.80
10.61
10.68
192,495
+0.02(+0.14%)
Jun 11, 2007
10.91
11.01
10.62
10.67
112,576
-0.21(-1.94%)
Jun 08, 2007
11.23
11.23
10.68
10.88
187,450
-0.34(-3.02%)
Jun 07, 2007
11.30
11.39
11.04
11.22
119,214
-0.07(-0.60%)
Jun 06, 2007
11.83
11.83
11.06
11.28
413,754
-0.63(-5.25%)
Jun 05, 2007
11.99
12.13
11.74
11.91
155,996
-0.08(-0.69%)
Jun 04, 2007
11.86
12.18
11.83
11.99
138,729
+0.09(+0.76%)
Jun 01, 2007
11.76
12.24
11.71
11.90
122,002
+0.19(+1.61%)
May 31, 2007
12.00
12.19
11.68
11.71
110,903
-0.23(-1.89%)
May 30, 2007
12.06
12.23
11.65
11.94
123,077
-0.13(-1.06%)
May 29, 2007
11.77
12.07
11.65
12.07
118,019
+0.20(+1.71%)
May 25, 2007
11.77
11.98
11.77
11.86
64,120
+0.05(+0.45%)
May 24, 2007
12.21
12.23
11.72
11.81
157,713
-0.38(-3.15%)
May 23, 2007
11.86
12.20
11.71
12.20
121,471
+0.29(+2.40%)
May 22, 2007
12.12
12.20
11.81
11.91
194,853
-0.15(-1.25%)
May 21, 2007
11.96
12.30
11.90
12.06
127,179
+0.07(+0.57%)
May 18, 2007
11.80
12.26
11.72
11.99
167,537
+0.13(+1.08%)
May 17, 2007
12.28
12.34
11.66
11.86
205,239
-0.41(-3.32%)
May 16, 2007
12.29
12.55
12.13
12.27
125,453
-0.02(-0.12%)
May 15, 2007
12.82
12.82
12.15
12.29
370,492
-0.59(-4.56%)
May 14, 2007
13.60
13.62
12.87
12.87
207,567
-0.75(-5.53%)
May 11, 2007
13.69
13.88
13.51
13.63
154,394
-0.28(-2.00%)
May 10, 2007
14.16
14.16
13.81
13.91
111,780
-0.28(-1.96%)
May 09, 2007
14.54
14.18
13.64
14.18
217,331
+0.00(+0.00%)
May 08, 2007
13.91
14.18
13.60
14.18
203,192
+0.23(+1.67%)
May 07, 2007
14.52
14.54
13.91
13.95
100,933
-0.55(-3.79%)
May 04, 2007
14.52
14.54
14.33
14.50
91,866
-0.04(-0.26%)
May 03, 2007
14.56
14.56
14.30
14.54
134,481
-0.02(-0.10%)
May 02, 2007
14.01
14.65
13.97
14.55
243,616
+0.57(+4.04%)
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.