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
)
20.45
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 (%)
Jul 30, 2010
8.652
8.652
8.525
8.652
596,115
+0.13(+1.52%)
Jul 29, 2010
8.527
8.665
8.408
8.522
538,190
-0.03(-0.32%)
Jul 28, 2010
8.764
8.764
8.542
8.549
199,046
-0.10(-1.13%)
Jul 27, 2010
8.768
8.804
8.599
8.647
474,392
-0.06(-0.70%)
Jul 26, 2010
8.628
8.748
8.610
8.707
500,223
+0.12(+1.37%)
Jul 23, 2010
8.546
8.590
8.465
8.590
295,789
+0.03(+0.32%)
Jul 22, 2010
8.559
8.626
8.524
8.562
264,772
+0.00(+0.04%)
Jul 21, 2010
8.610
8.619
8.459
8.559
384,094
+0.03(+0.41%)
Jul 20, 2010
8.265
8.536
8.263
8.524
302,739
+0.21(+2.47%)
Jul 19, 2010
8.393
8.421
8.234
8.318
329,883
-0.00(-0.02%)
Jul 16, 2010
8.320
8.346
8.178
8.320
234,333
+0.08(+0.98%)
Jul 15, 2010
8.408
8.408
8.078
8.239
1,148,747
-0.08(-0.95%)
Jul 14, 2010
8.300
8.364
8.254
8.318
417,719
+0.01(+0.18%)
Jul 13, 2010
8.151
8.307
8.142
8.303
469,065
+0.19(+2.40%)
Jul 12, 2010
8.109
8.145
8.105
8.109
388,010
-0.04(-0.52%)
Jul 09, 2010
8.151
8.195
8.074
8.151
478,930
+0.06(+0.70%)
Jul 08, 2010
8.072
8.147
8.022
8.094
538,707
+0.09(+1.10%)
Jul 07, 2010
7.991
8.087
7.991
8.006
761,117
+0.06(+0.79%)
Jul 06, 2010
8.109
8.169
7.866
7.944
336,801
-0.04(-0.46%)
Jul 02, 2010
7.980
8.008
7.877
7.980
312,762
+0.10(+1.23%)
Jul 01, 2010
8.004
8.070
7.742
7.883
435,554
-0.16(-2.01%)
Jun 30, 2010
8.114
8.114
7.986
8.044
785,232
-0.01(-0.14%)
Jun 29, 2010
8.059
8.068
7.940
8.055
404,390
+0.20(+2.55%)
Jun 25, 2010
7.855
7.967
7.680
7.855
543,408
+0.13(+1.64%)
Jun 24, 2010
7.672
7.769
7.655
7.729
256,177
+0.02(+0.26%)
Jun 23, 2010
7.756
7.769
7.633
7.709
289,715
-0.04(-0.52%)
Jun 22, 2010
7.863
7.920
7.743
7.749
357,130
-0.03(-0.40%)
Jun 21, 2010
7.802
7.835
7.732
7.780
364,397
+0.09(+1.15%)
Jun 18, 2010
7.692
7.732
7.521
7.692
342,771
+0.12(+1.55%)
Jun 17, 2010
7.617
7.617
7.474
7.575
268,455
+0.02(+0.22%)
Jun 16, 2010
7.505
7.573
7.475
7.558
299,874
+0.02(+0.24%)
Jun 15, 2010
7.400
7.580
7.384
7.540
568,683
+0.16(+2.22%)
Jun 14, 2010
7.424
7.425
7.345
7.376
514,059
+0.03(+0.45%)
Jun 11, 2010
7.279
7.389
7.279
7.343
522,502
+0.06(+0.83%)
Jun 10, 2010
7.312
7.406
7.226
7.283
406,814
+0.03(+0.43%)
Jun 09, 2010
7.330
7.384
7.169
7.251
399,994
-0.01(-0.10%)
Jun 08, 2010
7.284
7.343
7.103
7.259
410,137
-0.01(-0.13%)
Jun 07, 2010
7.363
7.363
7.217
7.268
418,280
-0.06(-0.78%)
Jun 04, 2010
7.325
7.385
7.275
7.325
430,776
-0.03(-0.47%)
Jun 03, 2010
7.380
7.543
7.337
7.360
817,136
+0.01(+0.17%)
Jun 02, 2010
7.251
7.404
7.251
7.347
466,194
+0.15(+2.01%)
Jun 01, 2010
7.275
7.402
7.193
7.202
355,534
-0.18(-2.44%)
May 28, 2010
7.382
7.527
7.360
7.382
974,229
-0.09(-1.20%)
May 27, 2010
7.508
7.668
7.404
7.472
902,745
+0.13(+1.75%)
May 26, 2010
7.362
7.507
7.343
7.343
496,693
+0.05(+0.68%)
May 25, 2010
7.196
7.324
7.068
7.294
562,784
+0.01(+0.10%)
May 24, 2010
7.376
7.426
7.242
7.286
845,980
-0.10(-1.37%)
May 21, 2010
7.262
7.483
7.051
7.387
675,738
+0.01(+0.10%)
May 20, 2010
7.380
7.455
7.325
7.380
777,944
-0.39(-4.96%)
May 19, 2010
8.068
8.068
7.530
7.765
800,136
-0.29(-3.58%)
May 18, 2010
8.263
8.366
8.013
8.054
266,722
-0.19(-2.36%)
May 17, 2010
8.426
8.456
8.105
8.248
265,382
-0.15(-1.75%)
May 14, 2010
8.395
8.489
8.307
8.395
208,731
-0.00(-0.02%)
May 13, 2010
8.489
8.573
8.380
8.397
303,333
-0.07(-0.87%)
May 12, 2010
8.551
8.551
8.360
8.470
226,239
+0.18(+2.12%)
May 11, 2010
8.279
8.374
8.210
8.294
167,158
+0.13(+1.55%)
May 10, 2010
8.142
8.239
8.106
8.167
357,119
+0.18(+2.30%)
May 07, 2010
7.903
8.144
7.589
7.984
654,292
+0.00(+0.00%)
May 06, 2010
8.447
8.447
7.378
7.984
769,087
-0.39(-4.61%)
May 05, 2010
8.371
8.544
8.352
8.369
440,549
-0.28(-3.21%)
May 04, 2010
8.693
8.843
8.560
8.647
3,633
-0.08(-0.88%)
May 03, 2010
8.720
8.777
8.582
8.724
787,384
+0.18(+2.08%)
Apr 30, 2010
8.604
8.645
8.454
8.546
272,894
-0.01(-0.16%)
Apr 29, 2010
8.392
8.568
8.300
8.559
383,170
+0.11(+1.35%)
Apr 28, 2010
8.444
8.632
8.337
8.446
285,141
+0.02(+0.28%)
Apr 27, 2010
8.435
8.516
8.399
8.422
340,920
-0.03(-0.30%)
Apr 26, 2010
8.341
8.549
8.328
8.448
279,842
+0.16(+1.87%)
Apr 23, 2010
8.146
8.292
8.107
8.292
152,062
+0.15(+1.84%)
Apr 22, 2010
8.049
8.162
8.031
8.143
92,093
+0.02(+0.27%)
Apr 21, 2010
8.211
8.211
8.092
8.121
105,345
-0.01(-0.11%)
Apr 20, 2010
8.072
8.258
7.982
8.130
347,632
+0.18(+2.27%)
Apr 19, 2010
7.910
7.960
7.845
7.950
251,410
+0.06(+0.73%)
Apr 16, 2010
7.912
7.922
7.767
7.892
266,191
-0.03(-0.43%)
Apr 15, 2010
7.849
7.951
7.840
7.926
273,618
+0.05(+0.60%)
Apr 14, 2010
7.959
7.975
7.812
7.879
243,817
-0.01(-0.09%)
Apr 13, 2010
7.811
7.886
7.767
7.886
287,613
+0.04(+0.53%)
Apr 12, 2010
7.830
7.859
7.800
7.845
241,223
+0.00(+0.02%)
Apr 09, 2010
7.924
7.924
7.796
7.843
247,985
-0.08(-1.02%)
Apr 08, 2010
7.758
7.930
7.690
7.924
470,275
+0.14(+1.74%)
Apr 07, 2010
7.849
7.849
7.733
7.789
372,246
-0.06(-0.80%)
Apr 06, 2010
7.852
7.928
7.840
7.852
361,089
+0.00(+0.00%)
Apr 05, 2010
7.652
7.872
7.652
7.852
362,630
+0.20(+2.64%)
Apr 01, 2010
7.657
7.650
7.650
7.650
1,712,611
-0.02(-0.21%)
Mar 31, 2010
7.589
7.711
7.553
7.666
416,231
+0.03(+0.35%)
Mar 30, 2010
7.499
7.659
7.421
7.639
707,624
+0.12(+1.58%)
Mar 29, 2010
7.529
7.585
7.475
7.520
303,409
+0.06(+0.80%)
Mar 26, 2010
7.556
7.633
7.416
7.461
351,185
-0.12(-1.55%)
Mar 25, 2010
7.578
7.675
7.578
7.578
374,313
+0.01(+0.12%)
Mar 24, 2010
7.594
7.704
7.563
7.569
345,432
-0.09(-1.18%)
Mar 23, 2010
7.688
7.780
7.623
7.659
353,435
+0.02(+0.28%)
Mar 22, 2010
7.632
7.719
7.612
7.637
579,633
-0.08(-1.10%)
Mar 19, 2010
7.757
7.757
7.507
7.722
558,522
+0.03(+0.40%)
Mar 18, 2010
7.719
7.764
7.646
7.691
386,579
-0.04(-0.56%)
Mar 17, 2010
7.825
7.868
7.704
7.735
231,391
-0.04(-0.53%)
Mar 16, 2010
7.849
7.849
7.729
7.776
319,776
-0.02(-0.28%)
Mar 15, 2010
7.767
7.811
7.746
7.798
322,475
-0.16(-1.97%)
Mar 12, 2010
8.110
8.110
7.870
7.955
712,817
-0.06(-0.81%)
Mar 11, 2010
8.065
8.110
7.978
8.020
291,254
+0.00(+0.00%)
Mar 10, 2010
7.939
8.052
7.852
8.020
205,801
+0.10(+1.23%)
Mar 09, 2010
7.776
7.930
7.776
7.923
149,634
+0.12(+1.55%)
Mar 08, 2010
7.706
7.838
7.672
7.802
266,347
+0.11(+1.41%)
Mar 05, 2010
7.569
7.713
7.551
7.693
179,469
+0.10(+1.38%)
Mar 04, 2010
7.650
7.650
7.542
7.589
112,040
-0.01(-0.12%)
Mar 03, 2010
7.585
7.643
7.542
7.598
200,813
+0.02(+0.24%)
Mar 02, 2010
7.655
7.684
7.578
7.580
373,426
-0.07(-0.94%)
Mar 01, 2010
7.760
7.760
7.596
7.652
207,586
-0.03(-0.41%)
Feb 26, 2010
7.726
7.744
7.659
7.683
256,093
+0.00(+0.01%)
Feb 25, 2010
7.497
7.703
7.297
7.683
474,980
+0.17(+2.21%)
Feb 24, 2010
7.726
7.757
7.394
7.517
1,116,595
-0.08(-1.02%)
Feb 23, 2010
7.560
7.638
7.511
7.594
352,332
+0.01(+0.19%)
Feb 22, 2010
7.753
7.753
7.578
7.580
365,235
-0.10(-1.34%)
Feb 19, 2010
7.731
7.758
7.683
7.683
414,950
-0.04(-0.47%)
Feb 18, 2010
7.894
7.951
7.702
7.719
476,061
-0.12(-1.59%)
Feb 17, 2010
7.859
7.962
7.731
7.843
457,439
+0.02(+0.23%)
Feb 16, 2010
7.614
7.830
7.614
7.825
503,324
+0.24(+3.16%)
Feb 12, 2010
7.614
7.585
7.585
7.585
497,710
-0.09(-1.22%)
Feb 11, 2010
7.717
7.717
7.471
7.679
168,301
+0.21(+2.78%)
Feb 10, 2010
7.598
7.598
7.455
7.471
313,640
-0.12(-1.64%)
Feb 09, 2010
7.533
7.703
7.495
7.596
301,070
+0.11(+1.52%)
Feb 08, 2010
7.578
7.684
7.464
7.482
681,558
-0.10(-1.31%)
Feb 05, 2010
7.484
7.609
6.894
7.582
820,717
+0.18(+2.39%)
Feb 04, 2010
7.652
7.652
7.352
7.405
618,524
-0.16(-2.15%)
Feb 03, 2010
7.650
7.650
7.508
7.567
319,853
+0.01(+0.08%)
Feb 02, 2010
7.453
7.577
7.423
7.561
704,163
+0.16(+2.18%)
Feb 01, 2010
7.302
7.439
7.274
7.400
455,973
+0.13(+1.73%)
Jan 29, 2010
7.557
7.557
7.170
7.274
558,094
-0.11(-1.51%)
Jan 28, 2010
7.439
7.479
7.365
7.386
232,056
-0.05(-0.62%)
Jan 27, 2010
7.453
7.486
7.320
7.432
362,410
-0.01(-0.07%)
Jan 26, 2010
7.423
7.453
7.393
7.437
330,432
+0.01(+0.19%)
Jan 25, 2010
7.433
7.493
7.319
7.423
368,178
-0.02(-0.26%)
Jan 22, 2010
7.338
7.490
7.263
7.442
630,694
+0.04(+0.50%)
Jan 21, 2010
7.412
7.412
7.322
7.405
243,699
-0.01(-0.10%)
Jan 20, 2010
7.357
7.433
7.338
7.412
432,332
+0.04(+0.50%)
Jan 19, 2010
7.249
7.380
7.218
7.375
449,618
+0.13(+1.86%)
Jan 15, 2010
7.170
7.240
7.240
7.240
1,000,985
+0.16(+2.25%)
Jan 14, 2010
7.231
7.231
6.984
7.081
763,002
-0.11(-1.48%)
Jan 13, 2010
7.212
7.251
7.132
7.187
379,685
-0.03(-0.39%)
Jan 12, 2010
7.253
7.270
7.171
7.216
503,571
-0.04(-0.56%)
Jan 11, 2010
7.253
7.281
7.214
7.256
247,150
+0.05(+0.74%)
Jan 08, 2010
7.219
7.251
7.134
7.203
269,074
+0.02(+0.32%)
Jan 07, 2010
7.185
7.185
7.131
7.180
404,563
-0.01(-0.07%)
Jan 06, 2010
7.256
7.309
7.141
7.185
511,643
-0.05(-0.64%)
Jan 05, 2010
7.101
7.235
7.054
7.231
569,030
+0.13(+1.84%)
Jan 04, 2010
7.311
7.311
6.923
7.101
817,881
+0.05(+0.68%)
Dec 31, 2009
7.079
7.053
7.053
7.053
537,775
+0.00(+0.03%)
Dec 30, 2009
7.053
7.054
6.987
7.051
380,916
-0.00(-0.03%)
Dec 29, 2009
7.042
7.145
6.994
7.053
313,073
-0.04(-0.55%)
Dec 28, 2009
7.155
7.161
7.072
7.092
231,011
-0.04(-0.62%)
Dec 24, 2009
7.054
7.161
7.054
7.136
143,917
+0.08(+1.15%)
Dec 23, 2009
7.067
7.067
6.960
7.054
339,210
+0.05(+0.71%)
Dec 22, 2009
7.070
7.093
6.952
7.005
241,394
-0.05(-0.75%)
Dec 21, 2009
7.042
7.070
6.961
7.058
546,531
+0.07(+1.04%)
Dec 18, 2009
7.030
7.221
6.985
6.985
1,298,648
+0.13(+1.83%)
Dec 17, 2009
6.874
6.901
6.812
6.860
180,386
+0.01(+0.13%)
Dec 16, 2009
6.784
6.904
6.767
6.851
269,655
+0.07(+1.02%)
Dec 15, 2009
6.775
6.801
6.715
6.782
381,662
+0.04(+0.58%)
Dec 14, 2009
6.778
6.789
6.743
6.743
271,825
+0.05(+0.79%)
Dec 11, 2009
6.564
6.692
6.564
6.690
274,033
+0.07(+1.04%)
Dec 10, 2009
6.600
6.621
6.577
6.621
325,698
+0.02(+0.32%)
Dec 09, 2009
6.550
6.600
6.534
6.600
205,298
+0.05(+0.76%)
Dec 08, 2009
6.693
6.693
6.525
6.550
321,964
-0.05(-0.83%)
Dec 07, 2009
6.619
6.619
6.552
6.605
293,466
+0.04(+0.57%)
Dec 04, 2009
6.568
6.630
6.484
6.568
361,529
+0.01(+0.11%)
Dec 03, 2009
6.532
6.621
6.532
6.561
421,006
+0.00(+0.05%)
Dec 02, 2009
6.504
6.577
6.461
6.557
388,209
+0.02(+0.24%)
Dec 01, 2009
6.506
6.559
6.449
6.541
854,622
+0.04(+0.68%)
Nov 30, 2009
6.469
6.527
6.461
6.497
482,269
-0.00(-0.03%)
Nov 27, 2009
6.467
6.539
6.430
6.499
121,496
-0.02(-0.30%)
Nov 25, 2009
6.515
6.525
6.447
6.518
177,155
+0.01(+0.16%)
Nov 24, 2009
6.515
6.515
6.453
6.507
249,466
+0.01(+0.19%)
Nov 23, 2009
6.516
6.516
6.444
6.495
504,401
+0.02(+0.27%)
Nov 20, 2009
6.461
6.506
6.419
6.477
485,308
+0.01(+0.22%)
Nov 19, 2009
6.461
6.490
6.444
6.463
300,657
-0.04(-0.57%)
Nov 18, 2009
6.507
6.524
6.461
6.500
333,821
-0.03(-0.41%)
Nov 17, 2009
6.529
6.529
6.479
6.527
347,040
+0.05(+0.71%)
Nov 16, 2009
6.461
6.539
6.355
6.481
523,636
+0.05(+0.74%)
Nov 13, 2009
6.408
6.449
6.373
6.433
427,531
+0.01(+0.19%)
Nov 12, 2009
6.497
6.497
6.385
6.421
291,082
-0.02(-0.27%)
Nov 11, 2009
6.463
6.470
6.380
6.438
304,543
+0.02(+0.39%)
Nov 10, 2009
6.417
6.438
6.373
6.414
743,581
-0.04(-0.66%)
Nov 09, 2009
6.520
6.520
6.408
6.456
826,648
+0.01(+0.08%)
Nov 06, 2009
6.479
6.497
6.410
6.451
579,532
+0.02(+0.39%)
Nov 05, 2009
6.539
6.539
6.297
6.426
963,770
-0.02(-0.27%)
Nov 04, 2009
6.431
6.515
6.392
6.444
1,752,503
+0.04(+0.69%)
Nov 03, 2009
6.268
6.426
6.233
6.399
8,871,215
-0.27(-4.03%)
Nov 02, 2009
6.746
6.798
6.644
6.669
152,932
-0.11(-1.64%)
Oct 30, 2009
6.955
6.975
6.755
6.780
180,375
-0.10(-1.52%)
Oct 29, 2009
6.908
6.975
6.782
6.885
369,714
-0.12(-1.67%)
Oct 28, 2009
7.081
7.096
6.934
7.001
157,943
-0.08(-1.08%)
Oct 27, 2009
7.085
7.125
7.022
7.077
170,636
-0.01(-0.12%)
Oct 26, 2009
7.324
7.324
7.047
7.086
365,800
+0.00(+0.00%)
Oct 23, 2009
7.099
7.124
7.062
7.086
331,172
-0.02(-0.25%)
Oct 22, 2009
7.258
7.258
7.040
7.104
672,253
-0.15(-2.10%)
Oct 21, 2009
6.375
7.373
6.373
7.256
443,981
+0.30(+4.30%)
Oct 20, 2009
6.985
7.082
6.940
6.957
358,739
+0.08(+1.18%)
Oct 19, 2009
6.885
6.939
6.815
6.876
127,608
+0.02(+0.34%)
Oct 16, 2009
6.870
6.876
6.812
6.853
111,074
+0.00(+0.00%)
Oct 15, 2009
6.954
6.994
6.815
6.853
164,993
-0.16(-2.27%)
Oct 14, 2009
7.171
7.171
7.010
7.012
136,206
-0.06(-0.85%)
Oct 13, 2009
7.065
7.077
6.993
7.072
67,329
+0.09(+1.32%)
Oct 12, 2009
6.932
7.006
6.874
6.980
89,252
+0.16(+2.39%)
Oct 09, 2009
6.812
6.851
6.792
6.817
83,123
+0.00(+0.05%)
Oct 08, 2009
6.789
6.858
6.736
6.814
151,565
+0.02(+0.37%)
Oct 07, 2009
6.692
6.896
6.692
6.789
84,202
+0.02(+0.34%)
Oct 06, 2009
6.705
6.794
6.676
6.766
51,862
+0.07(+1.08%)
Oct 05, 2009
6.656
6.769
6.617
6.693
157,813
+0.04(+0.56%)
Oct 02, 2009
6.826
6.826
6.638
6.656
214,985
-0.16(-2.39%)
Oct 01, 2009
6.904
7.074
6.815
6.819
118,502
-0.09(-1.26%)
Sep 30, 2009
6.961
6.982
6.878
6.906
87,840
-0.04(-0.61%)
Sep 29, 2009
6.966
7.081
6.876
6.948
252,946
-0.08(-1.11%)
Sep 28, 2009
7.001
7.051
6.922
7.026
180,629
+0.05(+0.66%)
Sep 25, 2009
7.019
7.035
6.941
6.980
73,006
+0.00(+0.05%)
Sep 24, 2009
6.992
7.028
6.700
6.977
226,210
-0.02(-0.23%)
Sep 23, 2009
7.081
7.081
6.961
6.993
130,998
+0.00(+0.00%)
Sep 22, 2009
6.931
7.090
6.931
6.993
89,817
+0.04(+0.59%)
Sep 21, 2009
6.824
7.028
6.638
6.952
167,681
+0.12(+1.68%)
Sep 18, 2009
6.736
6.837
6.525
6.837
344,249
+0.11(+1.58%)
Sep 17, 2009
6.936
6.959
6.731
6.731
162,948
-0.21(-2.96%)
Sep 16, 2009
6.759
6.939
6.591
6.936
379,346
+0.04(+0.56%)
Sep 15, 2009
7.049
7.070
6.886
6.897
210,466
-0.16(-2.21%)
Sep 14, 2009
6.849
7.054
6.807
7.053
204,603
+0.20(+2.97%)
Sep 11, 2009
6.646
6.925
6.646
6.849
161,677
+0.20(+3.06%)
Sep 10, 2009
6.585
6.646
6.566
6.646
58,082
+0.08(+1.16%)
Sep 09, 2009
6.515
6.612
6.417
6.569
127,032
+0.01(+0.16%)
Sep 08, 2009
6.497
6.559
6.414
6.559
124,439
+0.04(+0.68%)
Sep 04, 2009
6.515
6.541
6.461
6.515
62,855
+0.00(+0.00%)
Sep 03, 2009
6.477
6.530
6.410
6.515
24,171
+0.02(+0.38%)
Sep 02, 2009
6.510
6.538
6.435
6.490
160,829
+0.00(+0.05%)
Sep 01, 2009
6.470
6.527
6.417
6.486
98,087
+0.00(+0.03%)
Aug 31, 2009
6.469
6.580
6.398
6.484
170,822
-0.05(-0.73%)
Aug 28, 2009
6.449
6.592
6.449
6.532
111,119
+0.12(+1.79%)
Aug 27, 2009
6.332
6.479
6.332
6.417
159,169
+0.00(+0.00%)
Aug 26, 2009
6.373
6.419
6.224
6.417
97,697
+0.04(+0.58%)
Aug 25, 2009
6.403
6.449
6.306
6.380
157,361
-0.03(-0.41%)
Aug 24, 2009
6.484
6.511
6.361
6.407
146,922
-0.05(-0.82%)
Aug 21, 2009
6.364
6.507
6.364
6.460
184,685
+0.11(+1.73%)
Aug 20, 2009
6.283
6.350
6.221
6.350
89,563
+0.15(+2.46%)
Aug 19, 2009
6.274
6.410
6.164
6.198
65,171
-0.00(-0.06%)
Aug 18, 2009
6.113
6.276
6.049
6.201
112,017
+0.09(+1.54%)
Aug 17, 2009
6.107
6.125
5.987
6.107
219,657
-0.13(-2.04%)
Aug 14, 2009
6.361
6.417
6.222
6.235
69,922
-0.08(-1.32%)
Aug 13, 2009
6.196
6.345
6.127
6.318
100,753
+0.16(+2.56%)
Aug 12, 2009
6.240
6.408
6.125
6.160
181,696
-0.20(-3.17%)
Aug 11, 2009
6.461
6.461
6.215
6.362
102,521
-0.01(-0.14%)
Aug 10, 2009
6.470
6.532
6.311
6.371
104,950
+0.17(+2.77%)
Aug 07, 2009
6.217
6.231
6.160
6.199
101,911
-0.02(-0.28%)
Aug 06, 2009
6.284
6.284
6.109
6.217
111,927
+0.02(+0.34%)
Aug 05, 2009
6.366
6.366
6.169
6.196
150,130
-0.14(-2.15%)
Aug 04, 2009
6.435
6.603
6.283
6.332
406,438
-0.19(-2.85%)
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.