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
Heico Corp
(NY:
HEI
)
221.77
+6.66 (+3.10%)
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 (%)
May 31, 2007
7.974
8.392
7.823
8.219
2,901,525
+0.36(+4.63%)
May 30, 2007
7.535
7.899
7.495
7.855
1,261,164
+0.32(+4.25%)
May 29, 2007
7.510
7.568
7.478
7.535
1,068,433
+0.04(+0.56%)
May 25, 2007
7.462
7.510
7.430
7.493
236,965
+0.06(+0.77%)
May 24, 2007
7.397
7.505
7.380
7.436
639,390
+0.03(+0.39%)
May 23, 2007
7.414
7.451
7.376
7.407
375,282
-0.01(-0.10%)
May 22, 2007
7.437
7.468
7.393
7.414
423,302
-0.02(-0.31%)
May 21, 2007
7.248
7.457
7.248
7.437
448,355
+0.19(+2.62%)
May 18, 2007
7.135
7.300
7.119
7.248
254,712
+0.12(+1.69%)
May 17, 2007
7.127
7.142
7.060
7.127
324,131
-0.03(-0.37%)
May 16, 2007
7.137
7.165
7.062
7.154
276,112
+0.03(+0.48%)
May 15, 2007
7.079
7.257
7.079
7.119
539,175
+0.02(+0.30%)
May 14, 2007
7.165
7.177
6.991
7.098
537,609
-0.08(-1.15%)
May 11, 2007
6.964
7.200
6.964
7.181
217,653
+0.26(+3.74%)
May 10, 2007
7.223
7.223
6.920
6.922
396,682
-0.33(-4.59%)
May 09, 2007
7.223
7.324
7.127
7.255
281,853
+0.00(+0.05%)
May 08, 2007
7.357
7.357
7.190
7.252
343,965
-0.12(-1.59%)
May 07, 2007
7.313
7.403
7.275
7.369
232,790
+0.07(+0.89%)
May 04, 2007
7.254
7.315
7.219
7.303
205,648
+0.05(+0.69%)
May 03, 2007
7.185
7.317
7.150
7.254
372,673
+0.14(+1.91%)
May 02, 2007
6.957
7.164
6.868
7.118
195,209
+0.16(+2.31%)
May 01, 2007
6.926
7.010
6.861
6.957
263,585
+0.03(+0.44%)
Apr 30, 2007
7.119
7.185
6.909
6.926
555,355
-0.19(-2.69%)
Apr 27, 2007
7.112
7.252
7.031
7.118
341,355
+0.00(+0.00%)
Apr 26, 2007
7.098
7.133
7.020
7.118
180,595
+0.01(+0.08%)
Apr 25, 2007
7.156
7.156
7.018
7.112
471,843
+0.02(+0.32%)
Apr 24, 2007
7.089
7.123
7.008
7.089
251,058
+0.01(+0.14%)
Apr 23, 2007
7.194
7.223
7.058
7.079
237,487
-0.13(-1.78%)
Apr 20, 2007
7.204
7.242
7.150
7.208
239,053
+0.09(+1.29%)
Apr 19, 2007
7.060
7.185
7.001
7.116
328,307
+0.03(+0.49%)
Apr 18, 2007
7.098
7.141
7.072
7.081
117,438
-0.03(-0.48%)
Apr 17, 2007
7.165
7.173
7.050
7.116
410,775
-0.02(-0.30%)
Apr 16, 2007
7.012
7.146
6.974
7.137
499,611
+0.17(+2.50%)
Apr 13, 2007
6.792
6.962
6.727
6.962
246,882
+0.17(+2.48%)
Apr 12, 2007
6.811
6.811
6.729
6.794
221,307
-0.03(-0.45%)
Apr 11, 2007
6.945
6.945
6.773
6.824
298,556
-0.11(-1.58%)
Apr 10, 2007
6.897
6.953
6.888
6.934
105,956
+0.04(+0.53%)
Apr 09, 2007
6.960
6.960
6.842
6.897
183,204
-0.07(-0.94%)
Apr 05, 2007
6.983
7.075
6.955
6.962
126,312
-0.02(-0.22%)
Apr 04, 2007
7.118
7.118
6.974
6.978
134,663
-0.13(-1.86%)
Apr 03, 2007
6.983
7.188
6.970
7.110
158,673
+0.14(+2.06%)
Apr 02, 2007
6.993
7.012
6.888
6.966
248,448
-0.02(-0.36%)
Mar 30, 2007
7.026
7.072
6.928
6.991
303,253
-0.02(-0.30%)
Mar 29, 2007
7.003
7.031
6.844
7.012
300,121
+0.06(+0.83%)
Mar 28, 2007
7.060
7.060
6.947
6.955
263,063
-0.13(-1.79%)
Mar 27, 2007
7.127
7.137
7.020
7.081
168,590
-0.07(-0.91%)
Mar 26, 2007
7.150
7.213
7.081
7.146
242,185
+0.01(+0.13%)
Mar 23, 2007
7.043
7.219
7.031
7.137
315,780
+0.09(+1.25%)
Mar 22, 2007
7.012
7.083
6.953
7.049
252,624
+0.08(+1.10%)
Mar 21, 2007
6.830
7.056
6.798
6.972
256,799
+0.15(+2.22%)
Mar 20, 2007
6.888
6.888
6.729
6.821
412,863
-0.08(-1.17%)
Mar 19, 2007
6.667
6.913
6.652
6.901
380,502
+0.28(+4.22%)
Mar 16, 2007
6.840
6.893
6.617
6.621
754,741
-0.22(-3.19%)
Mar 15, 2007
6.790
6.849
6.767
6.840
314,736
+0.06(+0.90%)
Mar 14, 2007
6.635
6.805
6.468
6.778
513,599
+0.14(+2.17%)
Mar 13, 2007
6.964
6.930
6.591
6.635
536,043
-0.33(-4.73%)
Mar 12, 2007
6.972
7.045
6.874
6.964
480,194
+0.03(+0.47%)
Mar 09, 2007
6.955
6.955
6.815
6.932
231,224
+0.03(+0.50%)
Mar 08, 2007
6.955
6.964
6.822
6.897
514,643
+0.00(+0.00%)
Mar 07, 2007
7.075
7.089
6.880
6.897
581,453
-0.17(-2.44%)
Mar 06, 2007
7.070
7.129
6.976
7.070
635,214
+0.18(+2.64%)
Mar 05, 2007
6.983
7.162
6.870
6.888
881,575
-0.16(-2.28%)
Mar 02, 2007
7.175
7.294
7.043
7.049
876,355
-0.15(-2.05%)
Mar 01, 2007
7.108
7.351
6.708
7.196
1,197,371
+0.16(+2.20%)
Feb 28, 2007
7.386
7.386
7.029
7.041
760,482
-0.32(-4.30%)
Feb 27, 2007
7.280
7.493
7.248
7.357
771,443
-0.01(-0.13%)
Feb 26, 2007
7.405
7.424
7.206
7.367
349,707
-0.01(-0.16%)
Feb 23, 2007
7.451
7.451
7.328
7.378
276,112
-0.07(-0.93%)
Feb 22, 2007
7.558
7.731
7.365
7.447
390,941
-0.09(-1.19%)
Feb 21, 2007
7.575
7.604
7.483
7.537
231,746
-0.03(-0.41%)
Feb 20, 2007
7.376
7.583
7.326
7.568
312,126
+0.18(+2.38%)
Feb 16, 2007
7.330
7.413
7.198
7.391
379,458
+0.06(+0.86%)
Feb 15, 2007
7.267
7.365
7.227
7.328
298,034
+0.07(+0.90%)
Feb 14, 2007
7.257
7.376
7.252
7.263
399,292
-0.01(-0.13%)
Feb 13, 2007
7.127
7.321
7.083
7.273
490,310
+0.19(+2.73%)
Feb 12, 2007
6.840
7.085
6.840
7.079
405,555
+0.25(+3.68%)
Feb 09, 2007
6.983
7.024
6.796
6.828
289,160
-0.15(-2.09%)
Feb 08, 2007
7.085
7.089
6.964
6.974
209,302
-0.11(-1.57%)
Feb 07, 2007
7.135
7.164
6.999
7.085
156,585
-0.05(-0.70%)
Feb 06, 2007
7.060
7.167
7.050
7.135
300,121
+0.09(+1.25%)
Feb 05, 2007
6.951
7.047
6.922
7.047
350,229
+0.10(+1.46%)
Feb 02, 2007
7.108
7.133
6.945
6.945
233,834
-0.14(-2.03%)
Feb 01, 2007
7.050
7.137
7.045
7.089
155,019
+0.07(+0.98%)
Jan 31, 2007
6.970
7.056
6.918
7.020
229,658
+0.05(+0.71%)
Jan 30, 2007
6.936
7.027
6.897
6.970
312,126
+0.06(+0.86%)
Jan 29, 2007
6.821
6.922
6.778
6.911
1,947,921
+0.06(+0.90%)
Jan 26, 2007
6.847
6.895
6.784
6.849
440,004
+0.00(+0.03%)
Jan 25, 2007
6.993
7.068
6.828
6.847
451,487
-0.22(-3.12%)
Jan 24, 2007
6.964
7.108
6.888
7.068
392,507
+0.20(+2.90%)
Jan 23, 2007
6.658
6.928
6.646
6.868
287,595
+0.21(+3.20%)
Jan 22, 2007
6.985
6.995
6.646
6.656
360,668
-0.37(-5.24%)
Jan 19, 2007
6.870
7.027
6.849
7.024
245,838
+0.16(+2.26%)
Jan 18, 2007
7.075
7.075
6.863
6.868
424,868
-0.20(-2.85%)
Jan 17, 2007
7.102
7.154
7.043
7.070
382,590
-0.05(-0.65%)
Jan 16, 2007
7.252
7.307
7.043
7.116
339,790
-0.10(-1.43%)
Jan 12, 2007
7.267
7.290
7.194
7.219
192,599
-0.05(-0.63%)
Jan 11, 2007
7.095
7.317
7.095
7.265
346,053
+0.17(+2.40%)
Jan 10, 2007
7.098
7.137
7.031
7.095
246,360
-0.03(-0.38%)
Jan 09, 2007
7.070
7.121
6.939
7.121
402,946
+0.06(+0.79%)
Jan 08, 2007
7.054
7.098
6.936
7.066
396,160
+0.00(+0.00%)
Jan 05, 2007
7.300
7.311
7.047
7.066
517,775
-0.27(-3.68%)
Jan 04, 2007
7.372
7.414
7.311
7.336
337,180
-0.06(-0.78%)
Jan 03, 2007
7.443
7.610
7.240
7.393
643,043
-0.05(-0.62%)
Dec 29, 2006
7.531
7.608
7.439
7.439
365,365
-0.09(-1.22%)
Dec 28, 2006
7.529
7.568
7.455
7.531
470,799
-0.00(-0.05%)
Dec 27, 2006
7.300
7.545
7.300
7.535
712,463
+0.22(+3.01%)
Dec 26, 2006
7.223
7.355
7.223
7.315
876,877
+0.07(+1.01%)
Dec 22, 2006
7.118
7.290
7.089
7.242
994,838
+0.15(+2.16%)
Dec 21, 2006
7.583
7.583
6.516
7.089
2,947,457
-0.27(-3.72%)
Dec 20, 2006
7.175
7.387
7.167
7.363
458,794
+0.20(+2.73%)
Dec 19, 2006
7.041
7.181
7.041
7.167
367,453
+0.08(+1.11%)
Dec 18, 2006
7.328
7.344
7.089
7.089
507,336
-0.23(-3.14%)
Dec 15, 2006
7.330
7.367
7.319
7.319
453,575
-0.01(-0.13%)
Dec 14, 2006
7.357
7.466
7.328
7.328
280,287
-0.00(-0.05%)
Dec 13, 2006
7.351
7.382
7.309
7.332
650,872
+0.01(+0.08%)
Dec 12, 2006
7.380
7.437
7.301
7.326
245,316
-0.05(-0.70%)
Dec 11, 2006
7.338
7.401
7.326
7.378
282,897
+0.04(+0.55%)
Dec 08, 2006
7.286
7.367
7.248
7.338
128,921
+0.05(+0.66%)
Dec 07, 2006
7.347
7.405
7.286
7.290
189,468
-0.05(-0.68%)
Dec 06, 2006
7.319
7.363
7.288
7.340
244,795
+0.01(+0.08%)
Dec 05, 2006
7.261
7.382
7.252
7.334
289,160
+0.09(+1.22%)
Dec 04, 2006
7.085
7.319
7.085
7.246
352,316
+0.16(+2.22%)
Dec 01, 2006
7.072
7.165
6.993
7.089
399,292
-0.04(-0.51%)
Nov 30, 2006
7.169
7.200
7.125
7.125
431,653
-0.07(-0.91%)
Nov 29, 2006
7.204
7.223
7.133
7.190
377,892
+0.02(+0.27%)
Nov 28, 2006
7.215
7.271
7.108
7.171
263,063
-0.04(-0.53%)
Nov 27, 2006
7.414
7.422
7.146
7.209
474,453
-0.24(-3.26%)
Nov 24, 2006
7.491
7.491
7.407
7.453
80,902
-0.07(-0.87%)
Nov 22, 2006
7.568
7.568
7.495
7.518
165,980
-0.06(-0.73%)
Nov 21, 2006
7.574
7.593
7.529
7.574
375,282
+0.02(+0.33%)
Nov 20, 2006
7.606
7.606
7.514
7.549
285,507
-0.05(-0.71%)
Nov 17, 2006
7.579
7.612
7.510
7.602
256,277
+0.02(+0.30%)
Nov 16, 2006
7.654
7.654
7.577
7.579
330,395
-0.05(-0.60%)
Nov 15, 2006
7.602
7.677
7.591
7.625
457,751
+0.03(+0.40%)
Nov 14, 2006
7.428
7.602
7.388
7.595
289,682
+0.18(+2.43%)
Nov 13, 2006
7.414
7.487
7.399
7.414
206,170
+0.00(+0.00%)
Nov 10, 2006
7.261
7.418
7.234
7.414
331,438
+0.15(+2.11%)
Nov 09, 2006
7.328
7.328
7.223
7.261
379,980
-0.06(-0.76%)
Nov 08, 2006
7.227
7.351
7.194
7.317
277,677
+0.07(+0.98%)
Nov 07, 2006
7.196
7.311
7.181
7.246
375,804
+0.03(+0.48%)
Nov 06, 2006
7.135
7.213
7.121
7.211
419,126
+0.09(+1.29%)
Nov 03, 2006
6.993
7.127
6.993
7.119
598,677
+0.14(+2.06%)
Nov 02, 2006
6.903
6.998
6.903
6.976
655,048
+0.03(+0.50%)
Nov 01, 2006
7.123
7.123
6.916
6.941
555,355
-0.01(-0.14%)
Oct 31, 2006
6.943
6.974
6.901
6.951
391,985
+0.01(+0.11%)
Oct 30, 2006
6.794
6.993
6.773
6.943
376,326
+0.14(+2.06%)
Oct 27, 2006
7.004
7.012
6.786
6.803
326,219
-0.21(-2.98%)
Oct 26, 2006
7.012
7.050
6.945
7.012
312,648
+0.03(+0.41%)
Oct 25, 2006
7.031
7.112
6.897
6.983
473,931
-0.02(-0.27%)
Oct 24, 2006
6.763
7.075
6.763
7.003
930,638
+0.26(+3.89%)
Oct 23, 2006
6.715
6.803
6.704
6.740
347,619
+0.02(+0.31%)
Oct 20, 2006
6.907
6.907
6.702
6.719
350,751
-0.16(-2.39%)
Oct 19, 2006
6.897
6.928
6.853
6.884
317,868
+0.00(+0.03%)
Oct 18, 2006
6.907
6.955
6.847
6.882
299,599
+0.01(+0.08%)
Oct 17, 2006
6.859
6.890
6.782
6.876
254,190
-0.02(-0.31%)
Oct 16, 2006
6.926
7.004
6.895
6.897
406,077
+0.00(+0.00%)
Oct 13, 2006
6.955
6.974
6.872
6.897
325,175
-0.02(-0.36%)
Oct 12, 2006
6.667
6.936
6.667
6.922
530,824
+0.29(+4.33%)
Oct 11, 2006
6.706
6.744
6.575
6.635
441,048
-0.07(-1.06%)
Oct 10, 2006
6.715
6.771
6.700
6.706
618,512
-0.01(-0.11%)
Oct 09, 2006
6.786
6.801
6.667
6.713
941,599
-0.07(-1.04%)
Oct 06, 2006
6.786
6.830
6.709
6.784
1,101,316
+0.00(+0.00%)
Oct 05, 2006
6.732
6.844
6.708
6.784
1,091,399
+0.05(+0.77%)
Oct 04, 2006
6.424
6.754
6.424
6.732
1,227,628
+0.29(+4.52%)
Oct 03, 2006
6.418
6.476
6.328
6.441
1,429,623
-0.01(-0.18%)
Oct 02, 2006
6.581
6.583
6.447
6.453
335,092
-0.12(-1.81%)
Sep 29, 2006
6.721
6.748
6.570
6.572
456,185
-0.15(-2.20%)
Sep 28, 2006
6.723
6.801
6.686
6.719
791,277
-0.00(-0.06%)
Sep 27, 2006
6.744
6.857
6.706
6.723
1,027,199
-0.02(-0.31%)
Sep 26, 2006
6.706
6.828
6.706
6.744
998,492
+0.07(+1.00%)
Sep 25, 2006
6.549
6.732
6.549
6.677
1,013,107
+0.13(+2.02%)
Sep 22, 2006
6.648
6.863
6.504
6.545
1,968,799
+0.15(+2.28%)
Sep 21, 2006
6.481
6.556
6.344
6.399
411,819
-0.06(-0.98%)
Sep 20, 2006
6.278
6.564
6.271
6.462
1,014,150
+0.22(+3.50%)
Sep 19, 2006
6.322
6.357
6.114
6.244
542,307
-0.10(-1.63%)
Sep 18, 2006
6.380
6.395
6.311
6.347
342,399
+0.02(+0.30%)
Sep 15, 2006
6.351
6.414
6.301
6.328
824,682
+0.02(+0.30%)
Sep 14, 2006
6.150
6.319
6.102
6.309
856,521
+0.14(+2.30%)
Sep 13, 2006
6.160
6.194
6.096
6.167
422,780
+0.01(+0.22%)
Sep 12, 2006
6.083
6.207
6.039
6.154
540,741
+0.08(+1.26%)
Sep 11, 2006
6.087
6.108
5.978
6.077
556,921
-0.02(-0.31%)
Sep 08, 2006
6.131
6.188
6.083
6.096
357,536
-0.03(-0.44%)
Sep 07, 2006
6.064
6.198
6.035
6.123
579,887
+0.03(+0.50%)
Sep 06, 2006
6.276
6.322
6.077
6.093
591,892
-0.20(-3.11%)
Sep 05, 2006
6.250
6.370
6.236
6.288
615,380
+0.02(+0.31%)
Sep 01, 2006
6.303
6.409
6.263
6.269
874,268
-0.08(-1.24%)
Aug 31, 2006
6.200
6.409
6.197
6.347
2,357,652
+0.44(+7.39%)
Aug 30, 2006
5.920
5.974
5.870
5.911
659,746
+0.01(+0.19%)
Aug 29, 2006
5.853
5.911
5.809
5.899
315,780
+0.07(+1.25%)
Aug 28, 2006
5.719
5.834
5.690
5.826
389,897
+0.11(+1.98%)
Aug 25, 2006
5.679
5.732
5.654
5.713
938,989
+0.03(+0.61%)
Aug 24, 2006
5.773
5.773
5.604
5.679
691,585
-0.09(-1.59%)
Aug 23, 2006
5.901
5.909
5.771
5.771
246,360
-0.13(-2.18%)
Aug 22, 2006
5.891
5.934
5.878
5.899
557,965
-0.02(-0.36%)
Aug 21, 2006
5.987
5.999
5.892
5.920
391,985
-0.09(-1.53%)
Aug 18, 2006
6.093
6.100
6.006
6.012
442,092
-0.07(-1.10%)
Aug 17, 2006
6.035
6.112
5.993
6.079
291,770
+0.03(+0.54%)
Aug 16, 2006
5.930
6.056
5.930
6.047
350,751
+0.17(+2.94%)
Aug 15, 2006
5.882
5.895
5.824
5.874
419,648
+0.09(+1.62%)
Aug 14, 2006
5.767
5.951
5.765
5.780
272,458
+0.03(+0.50%)
Aug 11, 2006
5.870
5.870
5.719
5.752
567,882
-0.12(-2.02%)
Aug 10, 2006
5.903
5.949
5.832
5.870
312,126
-0.05(-0.87%)
Aug 09, 2006
6.102
6.133
5.911
5.922
376,848
-0.15(-2.49%)
Aug 08, 2006
6.045
6.127
5.999
6.073
1,073,131
+0.03(+0.48%)
Aug 07, 2006
6.016
6.073
6.012
6.045
436,873
+0.01(+0.22%)
Aug 04, 2006
6.016
6.071
6.006
6.031
600,765
+0.06(+0.96%)
Aug 03, 2006
5.786
5.987
5.767
5.974
450,965
+0.17(+2.94%)
Aug 02, 2006
5.709
5.811
5.709
5.803
795,453
+0.07(+1.30%)
Aug 01, 2006
5.920
5.920
5.700
5.729
779,272
-0.18(-3.08%)
Jul 31, 2006
5.939
5.960
5.857
5.911
517,775
-0.07(-1.12%)
Jul 28, 2006
5.863
6.014
5.863
5.978
409,731
+0.13(+2.16%)
Jul 27, 2006
5.863
5.934
5.805
5.851
482,282
+0.00(+0.00%)
Jul 26, 2006
5.757
5.909
5.633
5.851
761,004
+0.08(+1.46%)
Jul 25, 2006
5.681
5.828
5.681
5.767
802,238
+0.09(+1.59%)
Jul 24, 2006
5.451
5.706
5.447
5.677
611,726
+0.24(+4.48%)
Jul 21, 2006
5.520
5.543
5.412
5.433
565,794
-0.09(-1.56%)
Jul 20, 2006
5.566
5.629
5.512
5.520
749,521
-0.04(-0.69%)
Jul 19, 2006
5.221
5.558
5.221
5.558
874,268
+0.34(+6.54%)
Jul 18, 2006
5.282
5.307
5.173
5.217
398,248
-0.06(-1.13%)
Jul 17, 2006
5.317
5.363
5.259
5.276
382,590
-0.05(-0.94%)
Jul 14, 2006
5.336
5.336
5.261
5.326
521,429
-0.03(-0.54%)
Jul 13, 2006
5.460
5.460
5.353
5.355
494,287
-0.11(-2.07%)
Jul 12, 2006
5.451
5.514
5.441
5.468
503,682
+0.01(+0.21%)
Jul 11, 2006
5.393
5.456
5.313
5.456
494,287
+0.04(+0.81%)
Jul 10, 2006
5.495
5.562
5.412
5.412
495,331
-0.07(-1.36%)
Jul 07, 2006
5.447
5.556
5.433
5.487
754,741
+0.04(+0.74%)
Jul 06, 2006
5.525
5.550
5.405
5.447
360,668
-0.07(-1.22%)
Jul 05, 2006
5.403
5.533
5.374
5.514
811,111
+0.10(+1.84%)
Jul 03, 2006
5.451
5.460
5.326
5.414
610,160
-0.02(-0.32%)
Jun 30, 2006
5.263
5.432
5.221
5.432
2,198,457
+0.17(+3.24%)
Jun 29, 2006
5.278
5.336
5.163
5.261
1,051,209
-0.00(-0.04%)
Jun 28, 2006
5.336
5.338
5.205
5.263
561,619
-0.07(-1.33%)
Jun 27, 2006
5.585
5.594
5.330
5.334
676,448
-0.24(-4.30%)
Jun 26, 2006
5.546
5.602
5.522
5.573
432,697
+0.04(+0.73%)
Jun 23, 2006
5.614
5.614
5.522
5.533
477,063
-0.06(-1.10%)
Jun 22, 2006
5.614
5.627
5.527
5.594
520,385
-0.00(-0.03%)
Jun 21, 2006
5.569
5.638
5.560
5.596
803,282
+0.07(+1.25%)
Jun 20, 2006
5.575
5.644
5.525
5.527
634,692
-0.03(-0.55%)
Jun 19, 2006
5.834
5.843
5.518
5.558
965,087
-0.31(-5.35%)
Jun 16, 2006
5.796
5.987
5.776
5.872
2,307,023
+0.06(+1.06%)
Jun 15, 2006
5.709
5.843
5.702
5.811
1,313,750
+0.12(+2.16%)
Jun 14, 2006
5.729
5.824
5.640
5.688
590,848
-0.08(-1.36%)
Jun 13, 2006
6.035
6.160
5.765
5.767
659,224
-0.30(-4.90%)
Jun 12, 2006
6.207
6.207
6.054
6.064
435,829
-0.15(-2.34%)
Jun 09, 2006
6.324
6.345
6.188
6.209
405,555
-0.11(-1.79%)
Jun 08, 2006
6.447
6.453
6.196
6.322
589,282
-0.12(-1.93%)
Jun 07, 2006
6.514
6.715
6.445
6.447
541,785
-0.05(-0.83%)
Jun 06, 2006
6.524
6.560
6.435
6.501
655,048
-0.01(-0.15%)
Jun 05, 2006
6.572
6.610
6.476
6.510
1,128,980
-0.06(-0.93%)
Jun 02, 2006
6.207
6.872
6.207
6.572
1,275,126
+0.46(+7.46%)
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.