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
)
28.69
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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 (%)
Jul 31, 2008
7.036
7.157
6.856
7.074
53,402
-0.02(-0.32%)
Jul 30, 2008
7.194
7.307
7.051
7.097
80,070
-0.15(-2.08%)
Jul 29, 2008
7.247
7.247
7.029
7.247
91,994
+0.18(+2.56%)
Jul 28, 2008
7.292
7.338
6.923
7.066
79,899
-0.20(-2.70%)
Jul 25, 2008
7.353
7.458
7.157
7.262
76,797
-0.16(-2.13%)
Jul 24, 2008
7.383
7.533
7.232
7.420
137,008
+0.02(+0.31%)
Jul 23, 2008
7.353
7.541
7.270
7.398
106,124
+0.02(+0.20%)
Jul 22, 2008
7.232
7.549
7.217
7.383
155,520
+0.04(+0.51%)
Jul 21, 2008
7.066
7.458
7.066
7.345
252,882
+0.24(+3.39%)
Jul 18, 2008
7.014
7.217
6.810
7.104
176,400
+0.14(+2.06%)
Jul 17, 2008
6.727
6.968
6.373
6.961
473,421
+0.22(+3.24%)
Jul 16, 2008
6.388
6.780
6.313
6.742
152,234
+0.32(+5.05%)
Jul 15, 2008
6.027
6.577
5.786
6.419
112,944
+0.32(+5.19%)
Jul 14, 2008
5.944
6.253
5.899
6.102
166,135
+0.14(+2.40%)
Jul 11, 2008
5.763
6.080
5.597
5.959
119,944
+0.12(+2.06%)
Jul 10, 2008
5.823
5.906
5.605
5.838
115,269
-0.04(-0.64%)
Jul 09, 2008
5.756
6.215
5.469
5.876
423,431
+0.11(+1.96%)
Jul 08, 2008
5.462
5.861
5.386
5.763
111,280
+0.24(+4.37%)
Jul 07, 2008
5.831
5.951
5.424
5.522
154,040
-0.31(-5.30%)
Jul 04, 2008
5.771
5.891
5.673
5.831
138,217
+0.00(+0.00%)
Jul 03, 2008
5.771
5.891
5.673
5.831
138,217
+0.05(+0.91%)
Jul 02, 2008
5.982
6.162
5.703
5.778
177,325
-0.27(-4.48%)
Jul 01, 2008
6.125
6.193
5.891
6.049
199,198
-0.10(-1.59%)
Jun 30, 2008
6.637
6.690
6.147
6.147
152,322
-0.50(-7.59%)
Jun 27, 2008
6.509
7.021
6.441
6.652
1,628,940
+0.14(+2.20%)
Jun 26, 2008
7.157
7.157
6.208
6.509
380,382
-0.72(-10.00%)
Jun 25, 2008
6.863
7.232
6.840
7.232
128,622
+0.38(+5.49%)
Jun 24, 2008
6.968
7.006
6.780
6.855
252,256
-0.20(-2.78%)
Jun 23, 2008
7.081
7.081
6.893
7.051
123,722
+0.08(+1.08%)
Jun 20, 2008
7.036
7.089
6.938
6.976
305,741
-0.09(-1.28%)
Jun 19, 2008
6.916
7.097
6.863
7.066
77,467
+0.12(+1.74%)
Jun 18, 2008
6.863
6.961
6.765
6.946
140,327
-0.06(-0.86%)
Jun 17, 2008
6.878
7.021
6.818
7.006
131,746
+0.11(+1.53%)
Jun 16, 2008
6.780
6.938
6.682
6.901
153,957
+0.11(+1.66%)
Jun 13, 2008
6.667
6.833
6.497
6.788
139,701
+0.19(+2.85%)
Jun 12, 2008
6.645
6.780
6.599
6.599
86,703
-0.01(-0.11%)
Jun 11, 2008
6.637
6.742
6.562
6.607
108,549
-0.08(-1.24%)
Jun 10, 2008
6.742
6.773
6.532
6.690
160,195
-0.11(-1.55%)
Jun 09, 2008
6.403
6.818
6.336
6.795
210,851
+0.38(+5.99%)
Jun 06, 2008
6.727
6.735
6.403
6.411
138,545
-0.29(-4.38%)
Jun 05, 2008
6.381
6.735
6.373
6.705
200,001
+0.32(+4.95%)
Jun 04, 2008
6.403
6.449
6.230
6.388
148,245
-0.03(-0.47%)
Jun 03, 2008
6.373
6.479
6.238
6.419
155,565
+0.05(+0.71%)
Jun 02, 2008
6.419
6.456
6.238
6.373
174,277
-0.03(-0.47%)
May 30, 2008
6.449
6.494
6.185
6.403
277,887
-0.04(-0.58%)
May 29, 2008
6.223
6.516
6.155
6.441
230,128
+0.20(+3.26%)
May 28, 2008
6.426
6.479
6.140
6.238
89,960
-0.19(-2.93%)
May 27, 2008
6.336
6.516
6.328
6.426
153,397
+0.04(+0.59%)
May 26, 2008
6.403
6.509
6.215
6.388
0
+0.00(+0.00%)
May 23, 2008
6.403
6.509
6.215
6.388
160,576
-0.06(-0.93%)
May 22, 2008
6.238
6.675
6.238
6.449
202,735
+0.25(+4.01%)
May 21, 2008
6.577
6.592
6.200
6.200
147,401
-0.35(-5.40%)
May 20, 2008
6.592
6.637
6.411
6.554
93,753
+0.00(+0.00%)
May 19, 2008
6.208
6.742
6.208
6.554
349,050
+0.35(+5.58%)
May 16, 2008
6.260
6.358
6.034
6.208
158,326
-0.05(-0.72%)
May 15, 2008
6.328
6.347
6.102
6.253
186,604
-0.08(-1.19%)
May 14, 2008
5.997
6.403
5.974
6.328
397,596
+0.37(+6.19%)
May 13, 2008
5.756
6.012
5.646
5.959
299,765
+0.21(+3.67%)
May 12, 2008
5.424
5.816
5.424
5.748
286,459
+0.41(+7.62%)
May 09, 2008
5.319
5.537
5.251
5.341
105,956
-0.01(-0.14%)
May 08, 2008
5.063
5.349
4.965
5.349
209,730
+0.32(+6.29%)
May 07, 2008
4.829
5.236
4.829
5.032
251,644
+0.30(+6.37%)
May 06, 2008
4.595
4.761
4.595
4.731
139,688
+0.15(+3.29%)
May 05, 2008
4.746
4.746
4.580
4.580
114,371
-0.17(-3.49%)
May 02, 2008
4.784
4.814
4.633
4.746
135,460
+0.01(+0.16%)
May 01, 2008
4.588
4.784
4.588
4.739
91,237
+0.16(+3.45%)
Apr 30, 2008
4.799
4.821
4.580
4.580
186,605
-0.20(-4.10%)
Apr 29, 2008
4.761
4.814
4.656
4.776
95,784
+0.06(+1.28%)
Apr 28, 2008
4.761
4.821
4.671
4.716
110,096
-0.05(-1.11%)
Apr 25, 2008
4.814
4.829
4.708
4.769
184,358
-0.04(-0.78%)
Apr 24, 2008
4.558
4.821
4.505
4.806
264,303
+0.25(+5.45%)
Apr 23, 2008
4.595
4.671
4.482
4.558
217,545
-0.02(-0.33%)
Apr 22, 2008
4.882
4.882
4.573
4.573
291,305
-0.37(-7.47%)
Apr 21, 2008
4.987
5.010
4.678
4.942
188,575
-0.05(-1.06%)
Apr 18, 2008
4.656
5.047
4.595
4.995
232,727
+0.41(+9.05%)
Apr 17, 2008
4.580
4.739
4.535
4.580
167,923
+0.00(+0.00%)
Apr 16, 2008
4.723
4.739
4.558
4.580
168,026
-0.09(-1.94%)
Apr 15, 2008
4.656
4.746
4.595
4.671
73,890
+0.04(+0.81%)
Apr 14, 2008
4.626
4.678
4.573
4.633
99,242
+0.00(+0.00%)
Apr 11, 2008
4.731
4.761
4.618
4.633
161,810
-0.14(-2.84%)
Apr 10, 2008
4.686
4.867
4.678
4.769
119,400
+0.10(+2.10%)
Apr 09, 2008
4.972
4.972
4.671
4.671
225,725
-0.33(-6.63%)
Apr 08, 2008
4.821
5.032
4.678
5.002
97,896
+0.17(+3.43%)
Apr 07, 2008
5.040
5.040
4.814
4.837
114,289
-0.20(-3.89%)
Apr 04, 2008
4.746
5.047
4.731
5.032
127,563
+0.32(+6.71%)
Apr 03, 2008
4.791
4.889
4.686
4.716
133,457
-0.15(-3.10%)
Apr 02, 2008
5.002
5.063
4.806
4.867
159,023
-0.19(-3.73%)
Apr 01, 2008
4.611
5.055
4.611
5.055
181,456
+0.44(+9.64%)
Mar 31, 2008
5.002
5.002
4.543
4.611
305,481
-0.41(-8.25%)
Mar 28, 2008
5.138
5.206
4.716
5.025
315,876
-0.11(-2.20%)
Mar 27, 2008
5.447
5.522
5.025
5.138
317,847
-0.26(-4.88%)
Mar 26, 2008
5.402
5.710
5.183
5.402
617,376
-0.09(-1.65%)
Mar 25, 2008
4.950
5.492
4.950
5.492
212,915
+0.45(+8.97%)
Mar 24, 2008
4.543
5.130
4.535
5.040
234,685
+0.53(+11.69%)
Mar 21, 2008
4.573
4.927
4.490
4.513
431,539
+0.00(+0.00%)
Mar 20, 2008
4.573
4.927
4.490
4.513
431,539
-0.11(-2.44%)
Mar 19, 2008
4.671
4.799
4.595
4.626
178,801
+0.03(+0.66%)
Mar 18, 2008
4.611
4.678
4.385
4.595
161,948
+0.12(+2.69%)
Mar 17, 2008
4.550
4.626
4.339
4.475
211,965
-0.09(-1.98%)
Mar 14, 2008
4.859
4.859
4.520
4.565
218,533
-0.31(-6.34%)
Mar 13, 2008
4.520
4.919
4.400
4.874
285,186
+0.31(+6.77%)
Mar 12, 2008
4.723
4.942
4.550
4.565
200,836
-0.14(-3.04%)
Mar 11, 2008
4.776
5.386
4.588
4.708
624,359
-0.96(-16.89%)
Mar 10, 2008
5.545
5.936
5.545
5.665
130,218
+0.08(+1.48%)
Mar 07, 2008
5.349
5.756
5.311
5.582
113,360
+0.21(+3.93%)
Mar 06, 2008
5.612
5.650
5.356
5.371
155,306
-0.22(-3.91%)
Mar 05, 2008
5.665
5.665
5.409
5.590
167,310
-0.04(-0.67%)
Mar 04, 2008
5.537
5.793
5.462
5.628
131,944
+0.05(+0.81%)
Mar 03, 2008
5.560
5.891
5.477
5.582
451,052
+0.00(+0.00%)
Feb 29, 2008
5.838
5.997
5.560
5.582
386,208
-0.27(-4.63%)
Feb 28, 2008
5.989
6.049
5.756
5.854
401,407
-0.17(-2.87%)
Feb 27, 2008
5.854
6.132
5.846
6.027
158,492
+0.15(+2.56%)
Feb 26, 2008
5.688
6.019
5.688
5.876
132,229
+0.15(+2.63%)
Feb 25, 2008
5.507
5.756
5.394
5.725
182,331
+0.29(+5.41%)
Feb 22, 2008
5.650
5.725
5.424
5.432
198,579
-0.22(-3.87%)
Feb 21, 2008
5.838
5.944
5.612
5.650
352,160
-0.14(-2.34%)
Feb 20, 2008
5.492
5.801
5.462
5.786
208,402
+0.27(+4.92%)
Feb 19, 2008
5.628
5.680
5.462
5.515
201,500
+0.07(+1.24%)
Feb 18, 2008
5.612
5.710
5.447
5.447
0
+0.00(+0.00%)
Feb 15, 2008
5.612
5.710
5.447
5.447
334,021
-0.21(-3.73%)
Feb 14, 2008
5.884
5.959
5.469
5.658
222,831
-0.17(-2.97%)
Feb 13, 2008
5.612
5.838
5.537
5.831
137,251
+0.23(+4.17%)
Feb 12, 2008
5.688
5.725
5.567
5.597
289,905
-0.02(-0.27%)
Feb 11, 2008
5.884
5.884
5.552
5.612
197,338
-0.26(-4.36%)
Feb 08, 2008
6.049
6.064
5.801
5.869
171,102
-0.18(-2.99%)
Feb 07, 2008
6.132
6.298
5.823
6.049
195,161
-0.11(-1.71%)
Feb 06, 2008
6.102
6.479
6.057
6.155
123,581
+0.13(+2.13%)
Feb 05, 2008
6.313
6.396
6.004
6.027
158,026
-0.41(-6.32%)
Feb 04, 2008
6.554
6.667
6.366
6.434
108,117
-0.17(-2.51%)
Feb 01, 2008
6.223
6.637
6.223
6.599
188,220
+0.38(+6.05%)
Jan 31, 2008
6.306
6.306
6.095
6.223
169,833
-0.03(-0.48%)
Jan 30, 2008
6.095
6.690
6.033
6.253
154,279
+0.12(+1.97%)
Jan 29, 2008
6.193
6.328
6.102
6.132
138,958
-0.03(-0.49%)
Jan 28, 2008
5.823
6.321
5.801
6.162
255,658
+0.30(+5.14%)
Jan 25, 2008
6.027
6.396
5.742
5.861
174,950
-0.09(-1.52%)
Jan 24, 2008
5.710
6.125
5.605
5.951
198,048
+0.25(+4.36%)
Jan 23, 2008
5.123
5.944
5.123
5.703
191,411
+0.41(+7.68%)
Jan 22, 2008
5.499
5.575
5.138
5.296
227,161
-0.25(-4.48%)
Jan 21, 2008
5.778
5.967
5.462
5.545
0
+0.00(+0.00%)
Jan 18, 2008
5.778
5.967
5.462
5.545
165,576
-0.29(-4.91%)
Jan 17, 2008
6.140
6.238
5.786
5.831
135,129
-0.28(-4.56%)
Jan 16, 2008
5.635
6.245
5.635
6.110
175,549
+0.43(+7.56%)
Jan 15, 2008
5.251
5.967
5.198
5.680
278,171
+0.39(+7.41%)
Jan 14, 2008
5.243
5.364
5.145
5.289
128,094
+0.07(+1.30%)
Jan 11, 2008
5.326
5.379
5.138
5.221
190,361
-0.15(-2.81%)
Jan 10, 2008
5.236
5.439
5.198
5.371
169,688
+0.07(+1.28%)
Jan 09, 2008
5.417
5.473
5.160
5.304
197,128
-0.14(-2.63%)
Jan 08, 2008
5.650
5.801
5.432
5.447
216,765
-0.24(-4.24%)
Jan 07, 2008
5.808
5.808
5.628
5.688
208,508
-0.02(-0.26%)
Jan 04, 2008
5.763
5.838
5.635
5.703
185,358
-0.10(-1.69%)
Jan 03, 2008
6.162
6.343
5.801
5.801
237,871
-0.42(-6.78%)
Jan 02, 2008
6.185
6.403
6.147
6.223
160,616
+0.08(+1.23%)
Jan 01, 2008
6.373
6.445
6.147
6.147
0
+0.00(+0.00%)
Dec 31, 2007
6.373
6.445
6.147
6.147
180,128
-0.12(-1.92%)
Dec 28, 2007
6.509
6.697
6.253
6.268
157,134
-0.21(-3.26%)
Dec 27, 2007
7.164
7.179
6.479
6.479
143,317
-0.63(-8.90%)
Dec 26, 2007
7.157
7.232
6.871
7.112
221,676
-0.03(-0.42%)
Dec 24, 2007
6.705
7.149
6.660
7.142
101,778
+0.44(+6.52%)
Dec 21, 2007
6.381
6.705
6.230
6.705
387,801
+0.47(+7.49%)
Dec 20, 2007
5.974
6.275
5.899
6.238
153,142
+0.41(+7.12%)
Dec 19, 2007
5.725
5.891
5.725
5.823
136,722
+0.10(+1.71%)
Dec 18, 2007
5.801
5.801
5.688
5.725
158,757
+0.01(+0.13%)
Dec 17, 2007
5.808
5.816
5.658
5.718
122,652
-0.11(-1.94%)
Dec 14, 2007
5.989
6.042
5.816
5.831
100,325
-0.29(-4.68%)
Dec 13, 2007
6.162
6.162
6.004
6.117
82,723
+0.02(+0.25%)
Dec 12, 2007
6.034
6.215
6.027
6.102
106,192
+0.06(+1.00%)
Dec 11, 2007
6.253
6.328
6.027
6.042
167,784
-0.17(-2.79%)
Dec 10, 2007
6.230
6.366
6.095
6.215
198,513
+0.02(+0.24%)
Dec 07, 2007
5.959
6.230
5.959
6.200
183,606
+0.25(+4.18%)
Dec 06, 2007
5.620
6.019
5.620
5.951
186,112
+0.32(+5.76%)
Dec 05, 2007
5.650
5.756
5.612
5.628
129,023
+0.04(+0.67%)
Dec 04, 2007
5.590
5.703
5.590
5.590
167,518
-0.06(-1.07%)
Dec 03, 2007
5.612
5.823
5.537
5.650
234,937
+0.07(+1.21%)
Nov 30, 2007
5.854
5.929
5.560
5.582
302,117
-0.14(-2.50%)
Nov 29, 2007
6.027
6.208
5.688
5.725
171,082
-0.31(-5.12%)
Nov 28, 2007
5.816
6.064
5.763
6.034
175,350
+0.36(+6.37%)
Nov 27, 2007
5.590
5.725
5.575
5.673
98,825
+0.11(+2.03%)
Nov 26, 2007
5.763
5.884
5.545
5.560
165,514
-0.23(-4.03%)
Nov 23, 2007
5.884
5.884
5.725
5.793
118,404
+0.10(+1.72%)
Nov 21, 2007
5.643
5.771
5.612
5.695
89,334
-0.02(-0.26%)
Nov 20, 2007
5.695
5.876
5.590
5.710
190,748
+0.01(+0.13%)
Nov 19, 2007
5.876
5.876
5.658
5.703
146,930
-0.10(-1.69%)
Nov 16, 2007
5.891
5.929
5.741
5.801
178,934
-0.06(-1.03%)
Nov 15, 2007
5.891
5.951
5.801
5.861
138,979
-0.08(-1.27%)
Nov 14, 2007
6.042
6.087
5.899
5.936
89,201
-0.08(-1.25%)
Nov 13, 2007
5.982
6.132
5.838
6.012
195,394
+0.04(+0.63%)
Nov 12, 2007
5.959
6.102
5.951
5.974
197,517
-0.01(-0.13%)
Nov 09, 2007
5.997
6.049
5.944
5.982
192,606
-0.10(-1.61%)
Nov 08, 2007
5.967
6.125
5.914
6.080
155,970
+0.15(+2.54%)
Nov 07, 2007
5.914
6.034
5.869
5.929
209,995
-0.02(-0.38%)
Nov 06, 2007
6.102
6.373
5.884
5.951
191,013
-0.13(-2.11%)
Nov 05, 2007
6.087
6.290
6.057
6.080
122,254
-0.05(-0.86%)
Nov 02, 2007
5.989
6.170
5.793
6.132
257,118
+0.18(+3.04%)
Nov 01, 2007
6.260
6.336
5.951
5.951
328,532
-0.35(-5.50%)
Oct 31, 2007
6.554
6.780
6.253
6.298
382,823
-0.24(-3.69%)
Oct 30, 2007
6.931
6.999
6.464
6.539
337,691
+0.02(+0.23%)
Oct 29, 2007
6.140
6.667
6.140
6.524
404,593
+0.41(+6.65%)
Oct 26, 2007
6.117
6.200
5.951
6.117
176,544
+0.08(+1.37%)
Oct 25, 2007
6.064
6.290
6.034
6.034
234,950
-0.02(-0.37%)
Oct 24, 2007
6.290
6.351
6.019
6.057
237,605
-0.23(-3.71%)
Oct 23, 2007
6.509
6.584
6.215
6.290
243,977
-0.08(-1.18%)
Oct 22, 2007
6.434
6.494
6.290
6.366
176,810
-0.17(-2.54%)
Oct 19, 2007
6.833
6.848
6.532
6.532
214,110
-0.32(-4.73%)
Oct 18, 2007
6.840
6.931
6.765
6.855
105,263
+0.02(+0.33%)
Oct 17, 2007
6.788
6.855
6.471
6.833
191,544
+0.11(+1.57%)
Oct 16, 2007
6.825
6.931
6.727
6.727
163,403
-0.11(-1.65%)
Oct 15, 2007
7.172
7.172
6.803
6.840
121,590
-0.30(-4.22%)
Oct 12, 2007
7.194
7.330
7.051
7.142
182,120
-0.02(-0.21%)
Oct 11, 2007
7.247
7.300
7.119
7.157
191,146
-0.06(-0.84%)
Oct 10, 2007
7.345
7.368
7.119
7.217
227,251
-0.14(-1.94%)
Oct 09, 2007
7.157
7.360
7.127
7.360
172,297
+0.26(+3.61%)
Oct 08, 2007
7.323
7.383
7.104
7.104
208,800
-0.22(-2.98%)
Oct 05, 2007
7.270
7.383
7.157
7.323
186,367
+0.13(+1.78%)
Oct 04, 2007
7.292
7.307
7.119
7.194
149,598
-0.08(-1.14%)
Oct 03, 2007
7.639
7.692
7.255
7.277
216,765
-0.37(-4.83%)
Oct 02, 2007
7.496
7.722
7.300
7.646
242,649
+0.15(+2.01%)
Oct 01, 2007
7.081
7.496
7.059
7.496
282,206
+0.41(+5.85%)
Sep 28, 2007
7.217
7.313
6.999
7.081
204,951
-0.11(-1.57%)
Sep 27, 2007
7.345
7.375
7.157
7.194
163,536
-0.08(-1.04%)
Sep 26, 2007
7.089
7.383
6.984
7.270
185,969
+0.25(+3.54%)
Sep 25, 2007
7.323
7.330
6.968
7.021
263,622
-0.32(-4.41%)
Sep 24, 2007
7.353
7.458
7.232
7.345
221,278
+0.07(+0.93%)
Sep 21, 2007
7.210
7.451
7.089
7.277
396,230
+0.14(+1.90%)
Sep 20, 2007
7.420
7.420
7.044
7.142
277,029
-0.26(-3.46%)
Sep 19, 2007
7.579
7.827
7.353
7.398
454,370
-0.22(-2.87%)
Sep 18, 2007
7.149
7.616
7.051
7.616
338,753
+0.46(+6.42%)
Sep 17, 2007
7.247
7.405
7.006
7.157
262,428
-0.14(-1.86%)
Sep 14, 2007
6.614
7.300
6.614
7.292
273,578
+0.66(+9.88%)
Sep 13, 2007
6.629
6.840
6.547
6.637
292,294
+0.18(+2.80%)
Sep 12, 2007
6.622
6.780
6.403
6.456
263,622
-0.12(-1.83%)
Sep 11, 2007
6.434
6.735
6.381
6.577
235,879
+0.17(+2.59%)
Sep 10, 2007
6.592
6.690
6.147
6.411
464,326
-0.11(-1.73%)
Sep 07, 2007
6.697
6.750
6.426
6.524
248,888
-0.25(-3.67%)
Sep 06, 2007
6.938
7.074
6.720
6.773
222,871
-0.09(-1.32%)
Sep 05, 2007
7.164
7.164
6.818
6.863
179,863
-0.33(-4.61%)
Sep 04, 2007
7.360
7.420
7.006
7.194
270,525
-0.18(-2.45%)
Aug 31, 2007
7.466
7.560
7.345
7.375
143,890
-0.07(-0.91%)
Aug 30, 2007
7.443
7.503
7.089
7.443
229,906
-0.08(-1.00%)
Aug 29, 2007
7.383
7.564
7.210
7.518
279,153
+0.22(+2.99%)
Aug 28, 2007
7.481
7.631
7.247
7.300
371,806
-0.19(-2.52%)
Aug 27, 2007
7.383
7.639
7.383
7.488
232,030
+0.06(+0.81%)
Aug 24, 2007
7.232
7.473
7.074
7.428
387,867
+0.26(+3.57%)
Aug 23, 2007
7.458
7.571
7.172
7.172
583,792
+0.05(+0.74%)
Aug 22, 2007
6.780
7.360
6.742
7.119
388,929
+0.44(+6.54%)
Aug 21, 2007
6.818
7.029
6.629
6.682
278,356
-0.11(-1.55%)
Aug 20, 2007
6.705
6.983
6.607
6.788
273,976
+0.32(+5.01%)
Aug 17, 2007
6.524
6.592
6.298
6.464
255,923
+0.24(+3.87%)
Aug 16, 2007
6.162
6.275
5.838
6.223
386,540
+0.06(+0.98%)
Aug 15, 2007
6.132
6.305
6.034
6.162
341,939
+0.07(+1.11%)
Aug 14, 2007
6.426
6.554
6.042
6.095
564,147
-0.14(-2.29%)
Aug 13, 2007
6.260
6.629
6.185
6.238
1,115,418
+0.14(+2.22%)
Aug 10, 2007
5.688
6.343
5.560
6.102
760,337
+0.42(+7.43%)
Aug 09, 2007
5.959
6.042
5.575
5.680
859,229
-0.41(-6.80%)
Aug 08, 2007
6.253
6.328
5.552
6.095
1,404,129
-0.10(-1.58%)
Aug 07, 2007
6.712
6.712
5.838
6.193
856,043
-0.30(-4.64%)
Aug 06, 2007
8.227
8.227
5.936
6.494
891,352
-2.11(-24.52%)
Aug 03, 2007
8.920
9.063
8.513
8.603
182,518
-0.31(-3.47%)
Aug 02, 2007
9.394
9.394
8.874
8.912
185,704
-0.42(-4.52%)
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.