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
)
27.68
-0.69 (-2.43%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2006
5.386
6.283
5.349
6.283
1,212,717
+0.90(+16.64%)
Jun 29, 2006
5.273
5.394
5.251
5.386
150,395
+0.12(+2.29%)
Jun 28, 2006
5.206
5.273
5.198
5.266
53,494
+0.07(+1.30%)
Jun 27, 2006
5.221
5.402
5.198
5.198
61,724
-0.02(-0.29%)
Jun 26, 2006
5.258
5.289
5.198
5.213
68,228
+0.00(+0.00%)
Jun 23, 2006
5.424
5.432
5.206
5.213
53,494
-0.16(-2.95%)
Jun 22, 2006
5.198
5.515
5.198
5.371
118,006
+0.17(+3.18%)
Jun 21, 2006
5.273
5.296
5.198
5.206
74,865
-0.06(-1.14%)
Jun 20, 2006
5.251
5.349
5.198
5.266
155,837
+0.02(+0.43%)
Jun 19, 2006
5.364
5.386
5.085
5.243
172,828
-0.12(-2.25%)
Jun 16, 2006
5.469
5.530
5.251
5.364
352,027
-0.10(-1.79%)
Jun 15, 2006
5.499
5.575
5.462
5.462
129,023
+0.06(+1.12%)
Jun 14, 2006
5.620
5.680
5.349
5.402
132,342
-0.05(-0.97%)
Jun 13, 2006
5.861
5.951
5.454
5.454
172,562
-0.44(-7.42%)
Jun 12, 2006
5.936
5.959
5.854
5.891
123,714
-0.05(-0.76%)
Jun 09, 2006
5.997
6.027
5.936
5.936
102,741
-0.03(-0.51%)
Jun 08, 2006
5.936
5.997
5.936
5.967
168,978
+0.03(+0.51%)
Jun 07, 2006
6.004
6.019
5.936
5.936
124,776
-0.03(-0.51%)
Jun 06, 2006
5.997
5.997
5.936
5.967
112,563
-0.01(-0.13%)
Jun 05, 2006
6.027
6.110
5.936
5.974
109,909
-0.13(-2.10%)
Jun 02, 2006
6.057
6.177
6.027
6.102
69,157
+0.08(+1.25%)
Jun 01, 2006
5.967
6.027
5.936
6.027
164,200
+0.07(+1.14%)
May 31, 2006
5.967
5.982
5.869
5.959
262,560
+0.05(+0.76%)
May 30, 2006
5.989
6.019
5.854
5.914
176,677
-0.06(-1.01%)
May 26, 2006
6.019
6.064
5.974
5.974
96,369
-0.04(-0.63%)
May 25, 2006
5.989
6.034
5.936
6.012
167,784
+0.04(+0.63%)
May 24, 2006
6.004
6.313
5.967
5.974
235,348
-0.03(-0.50%)
May 23, 2006
6.019
6.072
5.974
6.004
127,961
+0.02(+0.25%)
May 22, 2006
6.012
6.102
5.944
5.989
133,669
-0.02(-0.38%)
May 19, 2006
5.967
6.102
5.967
6.012
141,235
+0.06(+1.01%)
May 18, 2006
6.004
6.057
5.951
5.951
147,740
+0.02(+0.38%)
May 17, 2006
5.997
6.042
5.876
5.929
283,002
-0.07(-1.13%)
May 16, 2006
6.027
6.064
5.733
5.997
148,138
-0.02(-0.38%)
May 15, 2006
6.012
6.042
5.959
6.019
141,368
+0.01(+0.13%)
May 12, 2006
6.034
6.155
5.997
6.012
248,623
-0.03(-0.50%)
May 11, 2006
6.208
6.313
6.034
6.042
142,961
-0.31(-4.86%)
May 10, 2006
6.569
6.569
6.283
6.351
82,431
-0.21(-3.21%)
May 09, 2006
6.569
6.863
6.479
6.562
59,733
-0.05(-0.80%)
May 08, 2006
6.516
6.675
6.501
6.614
101,413
+0.13(+1.97%)
May 05, 2006
6.366
6.486
6.260
6.486
122,254
+0.38(+6.30%)
May 04, 2006
6.313
6.336
6.042
6.102
54,423
-0.16(-2.53%)
May 03, 2006
6.185
6.290
6.110
6.260
38,096
+0.06(+0.97%)
May 02, 2006
5.861
6.208
5.838
6.200
58,804
+0.35(+5.92%)
May 01, 2006
6.087
6.087
5.854
5.854
39,954
-0.16(-2.63%)
Apr 28, 2006
6.095
6.162
6.012
6.012
63,184
-0.01(-0.13%)
Apr 27, 2006
5.831
6.057
5.831
6.019
59,069
+0.13(+2.17%)
Apr 26, 2006
5.831
5.982
5.816
5.891
185,305
+0.06(+1.03%)
Apr 25, 2006
5.944
5.944
5.778
5.831
101,944
-0.11(-1.78%)
Apr 24, 2006
6.223
6.223
5.801
5.936
99,157
-0.28(-4.48%)
Apr 21, 2006
6.351
6.351
6.004
6.215
110,971
-0.03(-0.48%)
Apr 20, 2006
6.049
6.471
6.034
6.245
80,175
+0.26(+4.28%)
Apr 19, 2006
5.831
5.989
5.816
5.989
108,050
+0.21(+3.65%)
Apr 18, 2006
5.869
5.951
5.778
5.778
115,351
-0.08(-1.29%)
Apr 17, 2006
5.944
5.989
5.786
5.854
52,034
-0.08(-1.27%)
Apr 13, 2006
5.951
6.012
5.914
5.929
98,228
-0.02(-0.38%)
Apr 12, 2006
5.786
5.974
5.725
5.951
86,679
+0.17(+3.00%)
Apr 11, 2006
5.929
5.929
5.778
5.778
84,290
-0.11(-1.92%)
Apr 10, 2006
5.944
6.057
5.876
5.891
106,192
-0.05(-0.76%)
Apr 07, 2006
5.959
6.095
5.936
5.936
119,731
-0.10(-1.62%)
Apr 06, 2006
6.140
6.155
5.914
6.034
125,041
-0.13(-2.08%)
Apr 05, 2006
6.208
6.208
6.125
6.162
63,449
-0.02(-0.37%)
Apr 04, 2006
6.177
6.456
6.102
6.185
142,563
+0.03(+0.49%)
Apr 03, 2006
6.690
6.690
5.989
6.155
126,103
-0.53(-8.00%)
Mar 31, 2006
6.501
6.690
6.441
6.690
137,519
+0.08(+1.14%)
Mar 30, 2006
6.923
6.968
6.524
6.614
71,016
-0.30(-4.36%)
Mar 29, 2006
6.622
6.961
6.479
6.916
109,510
+0.02(+0.22%)
Mar 28, 2006
7.119
7.353
6.788
6.901
64,777
-0.21(-2.97%)
Mar 27, 2006
7.360
7.473
6.976
7.112
77,520
-0.15(-2.07%)
Mar 24, 2006
7.142
7.262
7.066
7.262
31,724
+0.14(+1.90%)
Mar 23, 2006
7.157
7.157
6.938
7.127
38,760
+0.02(+0.32%)
Mar 22, 2006
7.074
7.119
6.742
7.104
104,334
+0.02(+0.32%)
Mar 21, 2006
7.292
7.292
7.029
7.081
115,617
-0.16(-2.19%)
Mar 20, 2006
7.518
7.526
7.089
7.240
112,298
-0.35(-4.66%)
Mar 17, 2006
7.699
7.729
7.436
7.594
204,287
-0.03(-0.40%)
Mar 16, 2006
7.496
7.760
7.458
7.624
49,644
+0.16(+2.12%)
Mar 15, 2006
7.488
7.646
7.451
7.466
50,308
-0.10(-1.29%)
Mar 14, 2006
7.157
7.586
7.157
7.564
69,157
+0.38(+5.24%)
Mar 13, 2006
7.420
7.451
6.968
7.187
92,520
-0.19(-2.55%)
Mar 10, 2006
7.496
7.571
7.262
7.375
64,777
-0.19(-2.49%)
Mar 09, 2006
7.571
7.699
7.496
7.564
69,954
-0.01(-0.10%)
Mar 08, 2006
7.797
7.857
7.496
7.571
44,202
-0.24(-3.09%)
Mar 07, 2006
7.722
7.910
7.662
7.812
70,883
-0.03(-0.38%)
Mar 06, 2006
7.872
7.880
7.722
7.842
74,732
+0.05(+0.58%)
Mar 03, 2006
7.888
7.903
7.707
7.797
56,547
-0.11(-1.33%)
Mar 02, 2006
8.196
8.204
7.903
7.903
83,892
-0.25(-3.05%)
Mar 01, 2006
8.053
8.287
7.986
8.151
48,583
+0.16(+1.98%)
Feb 28, 2006
8.332
8.362
7.948
7.993
83,493
-0.34(-4.07%)
Feb 27, 2006
7.827
8.332
7.775
8.332
115,351
+0.49(+6.24%)
Feb 24, 2006
7.872
7.963
7.782
7.842
50,839
-0.07(-0.86%)
Feb 23, 2006
7.910
7.970
7.857
7.910
65,441
-0.01(-0.10%)
Feb 22, 2006
7.835
7.918
7.760
7.918
30,663
+0.11(+1.45%)
Feb 21, 2006
7.880
7.888
7.586
7.805
60,529
+0.00(+0.00%)
Feb 17, 2006
7.767
7.865
7.646
7.805
56,016
+0.06(+0.78%)
Feb 16, 2006
7.609
7.744
7.526
7.744
31,724
+0.19(+2.49%)
Feb 15, 2006
7.594
7.684
7.518
7.556
83,759
-0.04(-0.50%)
Feb 14, 2006
7.541
7.760
7.481
7.594
66,503
+0.13(+1.72%)
Feb 13, 2006
7.639
7.692
7.383
7.466
64,644
-0.19(-2.46%)
Feb 10, 2006
7.654
7.684
7.571
7.654
44,069
-0.03(-0.39%)
Feb 09, 2006
7.669
7.752
7.631
7.684
34,247
+0.02(+0.29%)
Feb 08, 2006
7.571
7.790
7.571
7.662
213,977
+0.02(+0.20%)
Feb 07, 2006
7.646
8.227
7.541
7.646
103,006
-0.08(-0.98%)
Feb 06, 2006
7.383
7.790
7.089
7.722
95,440
+0.38(+5.13%)
Feb 03, 2006
7.677
7.684
7.307
7.345
186,633
-0.40(-5.16%)
Feb 02, 2006
8.129
8.129
7.646
7.744
100,219
-0.38(-4.73%)
Feb 01, 2006
7.857
8.129
7.857
8.129
99,953
+0.20(+2.47%)
Jan 31, 2006
7.940
8.091
7.646
7.933
90,263
-0.01(-0.09%)
Jan 30, 2006
8.023
8.106
7.835
7.940
46,060
-0.08(-1.03%)
Jan 27, 2006
7.631
8.023
7.631
8.023
79,378
+0.32(+4.11%)
Jan 26, 2006
7.616
7.707
7.579
7.707
118,404
+0.10(+1.29%)
Jan 25, 2006
7.571
7.609
7.541
7.609
79,511
+0.03(+0.40%)
Jan 24, 2006
7.511
7.579
7.436
7.579
76,458
+0.07(+0.90%)
Jan 23, 2006
7.533
7.533
7.481
7.511
60,795
+0.01(+0.10%)
Jan 20, 2006
7.518
7.533
7.390
7.503
103,537
+0.01(+0.10%)
Jan 19, 2006
7.511
7.533
7.436
7.496
123,979
-0.02(-0.30%)
Jan 18, 2006
7.307
7.533
7.307
7.518
131,413
+0.17(+2.36%)
Jan 17, 2006
7.571
7.571
7.240
7.345
61,060
-0.30(-3.94%)
Jan 13, 2006
7.662
7.722
7.556
7.646
37,167
-0.01(-0.10%)
Jan 12, 2006
7.760
7.760
7.511
7.654
82,033
-0.11(-1.45%)
Jan 11, 2006
8.023
8.099
7.722
7.767
100,219
-0.20(-2.46%)
Jan 10, 2006
7.948
7.978
7.797
7.963
49,512
-0.11(-1.31%)
Jan 09, 2006
7.963
8.302
7.963
8.068
100,484
+0.18(+2.29%)
Jan 06, 2006
7.496
7.910
7.383
7.888
74,334
+0.40(+5.33%)
Jan 05, 2006
7.564
7.639
7.458
7.488
133,006
-0.05(-0.60%)
Jan 04, 2006
7.383
7.586
7.179
7.533
172,828
+0.15(+2.04%)
Jan 03, 2006
7.029
7.390
6.931
7.383
85,352
+0.43(+6.18%)
Dec 30, 2005
7.051
7.051
6.931
6.953
60,795
+0.02(+0.33%)
Dec 29, 2005
6.938
6.976
6.923
6.931
58,007
-0.02(-0.22%)
Dec 28, 2005
6.901
6.946
6.855
6.946
51,636
+0.05(+0.76%)
Dec 27, 2005
6.931
6.968
6.893
6.893
40,353
-0.05(-0.76%)
Dec 23, 2005
6.968
6.968
6.923
6.946
22,300
-0.02(-0.32%)
Dec 22, 2005
7.112
7.112
6.968
6.968
46,990
-0.07(-0.96%)
Dec 21, 2005
6.893
7.149
6.893
7.036
89,998
+0.22(+3.20%)
Dec 20, 2005
6.742
6.818
6.742
6.818
229,375
+0.05(+0.78%)
Dec 19, 2005
6.720
6.765
6.690
6.765
73,272
+0.05(+0.79%)
Dec 16, 2005
6.660
6.773
6.554
6.712
162,607
+0.05(+0.79%)
Dec 15, 2005
6.803
6.803
6.403
6.660
80,971
-0.16(-2.32%)
Dec 14, 2005
6.984
6.991
6.788
6.818
35,176
-0.17(-2.37%)
Dec 13, 2005
7.014
7.044
6.931
6.984
29,601
+0.05(+0.65%)
Dec 12, 2005
6.886
6.976
6.871
6.938
37,432
+0.13(+1.88%)
Dec 09, 2005
6.516
6.871
6.471
6.810
33,052
+0.24(+3.67%)
Dec 08, 2005
6.667
6.720
6.471
6.569
42,742
-0.09(-1.36%)
Dec 07, 2005
6.780
6.780
6.622
6.660
43,538
-0.17(-2.43%)
Dec 06, 2005
7.006
7.051
6.818
6.825
68,095
-0.17(-2.37%)
Dec 05, 2005
6.607
7.051
6.569
6.991
184,509
+0.44(+6.67%)
Dec 02, 2005
6.788
6.833
6.547
6.554
54,821
-0.24(-3.55%)
Dec 01, 2005
6.705
6.818
6.675
6.795
122,652
+0.10(+1.46%)
Nov 30, 2005
6.712
6.795
6.675
6.697
43,937
-0.02(-0.22%)
Nov 29, 2005
6.848
6.848
6.705
6.712
72,741
-0.13(-1.87%)
Nov 28, 2005
7.081
7.081
6.818
6.840
43,406
-0.25(-3.51%)
Nov 25, 2005
7.081
7.142
7.081
7.089
7,167
+0.00(+0.00%)
Nov 23, 2005
7.021
7.194
6.968
7.089
51,503
+0.12(+1.73%)
Nov 22, 2005
6.931
7.081
6.863
6.968
44,733
+0.02(+0.33%)
Nov 21, 2005
6.931
6.976
6.660
6.946
64,777
+0.15(+2.22%)
Nov 18, 2005
6.742
6.803
6.652
6.795
93,980
+0.19(+2.85%)
Nov 17, 2005
6.366
6.607
6.223
6.607
255,923
+0.25(+3.91%)
Nov 16, 2005
6.607
6.607
6.298
6.358
131,280
-0.25(-3.76%)
Nov 15, 2005
6.795
6.878
6.569
6.607
65,706
-0.20(-2.99%)
Nov 14, 2005
7.142
7.149
6.742
6.810
82,962
-0.23(-3.32%)
Nov 11, 2005
6.629
7.157
6.629
7.044
76,193
+0.04(+0.54%)
Nov 10, 2005
6.878
7.006
6.697
7.006
110,838
+0.12(+1.75%)
Nov 09, 2005
6.569
6.931
6.532
6.886
159,819
+0.39(+6.03%)
Nov 08, 2005
6.441
6.584
6.366
6.494
87,741
-0.02(-0.23%)
Nov 07, 2005
7.051
7.051
6.253
6.509
133,404
+0.17(+2.73%)
Nov 04, 2005
6.388
6.434
6.177
6.336
160,748
-0.02(-0.36%)
Nov 03, 2005
6.592
6.592
6.313
6.358
130,218
-0.26(-3.98%)
Nov 02, 2005
6.245
6.667
6.208
6.622
227,650
+0.38(+6.03%)
Nov 01, 2005
6.373
6.373
6.147
6.245
270,127
-0.05(-0.84%)
Oct 31, 2005
6.238
6.479
6.223
6.298
159,819
+0.14(+2.20%)
Oct 28, 2005
6.064
6.223
6.004
6.162
49,644
+0.13(+2.12%)
Oct 27, 2005
6.042
6.117
5.936
6.034
71,547
-0.03(-0.50%)
Oct 26, 2005
6.253
6.253
6.042
6.064
50,574
-0.19(-3.01%)
Oct 25, 2005
6.411
6.411
6.140
6.253
62,122
-0.15(-2.35%)
Oct 24, 2005
6.170
6.434
6.140
6.403
86,281
+0.23(+3.79%)
Oct 21, 2005
6.155
6.260
6.034
6.170
59,733
+0.02(+0.24%)
Oct 20, 2005
6.215
6.290
6.072
6.155
149,333
-0.11(-1.80%)
Oct 19, 2005
6.253
6.268
6.027
6.268
134,067
+0.00(+0.00%)
Oct 18, 2005
6.441
6.441
6.215
6.268
245,039
-0.17(-2.58%)
Oct 17, 2005
6.592
6.614
6.298
6.434
200,836
-0.01(-0.12%)
Oct 14, 2005
6.742
6.750
6.411
6.441
120,262
-0.30(-4.47%)
Oct 13, 2005
6.215
6.780
6.110
6.742
213,314
+0.54(+8.75%)
Oct 12, 2005
6.366
6.366
6.177
6.200
63,449
-0.16(-2.49%)
Oct 11, 2005
6.373
6.539
6.268
6.358
88,006
-0.09(-1.40%)
Oct 10, 2005
7.104
7.104
6.336
6.449
131,545
-0.28(-4.14%)
Oct 07, 2005
6.818
6.818
6.705
6.727
60,264
-0.02(-0.33%)
Oct 06, 2005
6.682
6.780
6.629
6.750
124,510
+0.08(+1.13%)
Oct 05, 2005
6.833
6.855
6.592
6.675
98,493
-0.16(-2.32%)
Oct 04, 2005
6.825
6.908
6.682
6.833
73,671
+0.15(+2.25%)
Oct 03, 2005
6.140
6.788
6.140
6.682
162,872
+0.57(+9.37%)
Sep 30, 2005
6.004
6.162
6.004
6.110
399,416
+0.11(+1.76%)
Sep 29, 2005
5.876
6.049
5.869
6.004
98,891
+0.11(+1.79%)
Sep 28, 2005
5.876
6.012
5.801
5.899
165,394
+0.06(+1.03%)
Sep 27, 2005
5.914
5.989
5.808
5.838
68,892
-0.09(-1.52%)
Sep 26, 2005
5.891
6.019
5.876
5.929
107,918
-0.02(-0.25%)
Sep 23, 2005
5.944
6.102
5.944
5.944
177,872
-0.13(-2.11%)
Sep 22, 2005
6.298
6.298
5.921
6.072
141,634
-0.22(-3.47%)
Sep 21, 2005
6.532
6.532
6.283
6.290
138,846
-0.28(-4.24%)
Sep 20, 2005
6.569
6.742
6.479
6.569
111,900
-0.05(-0.80%)
Sep 19, 2005
6.810
6.878
6.554
6.622
56,149
-0.17(-2.55%)
Sep 16, 2005
6.855
6.946
6.795
6.795
252,339
-0.02(-0.22%)
Sep 15, 2005
7.029
7.029
6.742
6.810
75,131
-0.24(-3.42%)
Sep 14, 2005
7.405
7.405
7.014
7.051
112,563
-0.33(-4.49%)
Sep 13, 2005
7.458
7.473
7.383
7.383
80,042
-0.07(-0.91%)
Sep 12, 2005
7.451
7.526
7.383
7.451
102,475
+0.00(+0.00%)
Sep 09, 2005
7.383
7.526
7.375
7.451
89,732
-0.01(-0.10%)
Sep 08, 2005
7.579
7.631
7.368
7.458
61,989
-0.20(-2.56%)
Sep 07, 2005
7.707
7.707
7.579
7.654
52,697
-0.03(-0.39%)
Sep 06, 2005
7.594
7.722
7.594
7.684
51,503
+0.09(+1.19%)
Sep 02, 2005
7.692
7.722
7.533
7.594
28,539
-0.10(-1.27%)
Sep 01, 2005
7.760
7.827
7.684
7.692
57,874
-0.11(-1.35%)
Aug 31, 2005
7.714
7.797
7.684
7.797
48,715
+0.09(+1.17%)
Aug 30, 2005
7.835
7.888
7.692
7.707
92,520
-0.13(-1.63%)
Aug 29, 2005
7.662
7.857
7.579
7.835
73,272
+0.17(+2.26%)
Aug 26, 2005
7.820
7.820
7.646
7.662
75,529
-0.16(-2.02%)
Aug 25, 2005
7.835
7.857
7.805
7.820
88,537
-0.01(-0.10%)
Aug 24, 2005
7.925
7.986
7.797
7.827
52,299
-0.09(-1.14%)
Aug 23, 2005
8.023
8.061
7.910
7.918
99,953
-0.05(-0.66%)
Aug 22, 2005
7.880
8.099
7.880
7.970
59,998
+0.08(+1.05%)
Aug 19, 2005
7.872
7.970
7.850
7.888
82,830
+0.05(+0.58%)
Aug 18, 2005
7.888
7.948
7.782
7.842
113,625
-0.11(-1.33%)
Aug 17, 2005
8.151
8.196
7.910
7.948
110,971
-0.23(-2.85%)
Aug 16, 2005
8.438
8.438
7.760
8.181
200,172
-0.28(-3.29%)
Aug 15, 2005
8.641
8.641
8.377
8.460
80,175
-0.17(-2.01%)
Aug 12, 2005
8.664
8.814
8.581
8.633
178,403
+0.01(+0.09%)
Aug 11, 2005
8.588
8.754
8.551
8.626
217,827
-0.04(-0.43%)
Aug 10, 2005
8.731
8.852
8.603
8.664
217,296
-0.05(-0.52%)
Aug 09, 2005
8.716
8.784
8.566
8.709
192,473
-0.01(-0.09%)
Aug 08, 2005
9.605
9.605
8.558
8.716
276,365
-0.89(-9.25%)
Aug 05, 2005
9.304
9.696
9.304
9.605
64,246
+0.32(+3.49%)
Aug 04, 2005
9.929
9.952
9.281
9.281
65,839
-0.63(-6.38%)
Aug 03, 2005
10.15
10.17
9.869
9.914
65,839
-0.31(-3.02%)
Aug 02, 2005
10.40
10.48
10.19
10.22
50,706
-0.17(-1.67%)
Aug 01, 2005
10.58
10.62
10.28
10.40
36,636
-0.15(-1.43%)
Jul 29, 2005
10.51
10.68
10.51
10.55
42,609
+0.00(+0.00%)
Jul 28, 2005
10.25
10.58
10.25
10.55
59,467
+0.34(+3.32%)
Jul 27, 2005
10.36
10.36
10.10
10.21
31,990
-0.08(-0.73%)
Jul 26, 2005
10.09
10.43
10.09
10.28
42,742
+0.17(+1.71%)
Jul 25, 2005
10.07
10.27
10.03
10.11
50,175
+0.05(+0.45%)
Jul 22, 2005
9.914
10.19
9.914
10.06
66,104
+0.14(+1.44%)
Jul 21, 2005
10.28
10.30
9.891
9.922
46,591
-0.32(-3.16%)
Jul 20, 2005
9.929
10.31
9.891
10.25
33,450
+0.35(+3.58%)
Jul 19, 2005
9.605
9.922
9.605
9.891
31,592
+0.17(+1.70%)
Jul 18, 2005
9.771
9.839
9.643
9.726
42,078
-0.05(-0.54%)
Jul 15, 2005
10.06
10.06
9.628
9.778
48,715
-0.29(-2.84%)
Jul 14, 2005
10.23
10.30
9.974
10.06
37,831
-0.11(-1.11%)
Jul 13, 2005
10.12
10.27
10.07
10.18
48,583
+0.06(+0.60%)
Jul 12, 2005
10.04
10.12
9.967
10.12
35,839
+0.07(+0.67%)
Jul 11, 2005
9.944
10.06
9.929
10.05
63,848
+0.09(+0.91%)
Jul 08, 2005
9.869
9.959
9.801
9.959
52,432
+0.04(+0.38%)
Jul 07, 2005
9.982
9.982
9.756
9.922
28,539
-0.14(-1.35%)
Jul 06, 2005
10.12
10.14
9.982
10.06
38,494
-0.06(-0.60%)
Jul 05, 2005
9.628
10.17
9.568
10.12
53,096
+0.49(+5.09%)
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.