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
)
N/A
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 (%)
Aug 29, 2008
5.948
6.235
5.948
5.968
149,272
-0.01(-0.09%)
Aug 28, 2008
6.040
6.056
5.842
5.973
175,466
-0.10(-1.69%)
Aug 27, 2008
6.107
6.150
5.868
6.076
142,962
+0.05(+0.91%)
Aug 26, 2008
5.886
6.107
5.867
6.021
112,017
+0.08(+1.40%)
Aug 25, 2008
6.063
6.179
5.897
5.937
145,769
-0.11(-1.84%)
Aug 22, 2008
5.806
6.168
5.806
6.049
269,130
+0.05(+0.80%)
Aug 21, 2008
5.482
6.072
5.362
6.001
413,013
+0.51(+9.35%)
Aug 20, 2008
5.398
5.550
5.392
5.488
78,858
+0.09(+1.64%)
Aug 19, 2008
5.311
5.569
5.311
5.399
129,258
+0.02(+0.46%)
Aug 18, 2008
5.421
5.610
5.311
5.375
236,333
-0.16(-2.82%)
Aug 15, 2008
5.771
5.842
5.459
5.530
0
-0.11(-2.01%)
Aug 14, 2008
5.886
5.959
5.562
5.644
239,716
-0.22(-3.74%)
Aug 13, 2008
5.886
5.886
5.714
5.863
130,190
+0.09(+1.60%)
Aug 12, 2008
5.534
5.920
5.534
5.771
213,358
+0.22(+3.89%)
Aug 11, 2008
5.444
5.575
5.339
5.555
215,223
+0.30(+5.69%)
Aug 08, 2008
5.284
5.499
5.155
5.256
247,427
-0.01(-0.27%)
Aug 07, 2008
5.367
5.587
5.222
5.270
261,515
-0.20(-3.59%)
Aug 06, 2008
5.697
5.697
5.343
5.467
235,988
-0.00(-0.06%)
Aug 05, 2008
5.629
5.771
5.351
5.470
661,881
-0.30(-5.21%)
Aug 04, 2008
6.284
6.284
5.566
5.771
518,851
-0.27(-4.41%)
Aug 01, 2008
6.359
6.359
5.939
6.037
365,687
-0.17(-2.67%)
Jul 31, 2008
5.762
6.284
5.488
6.203
726,629
+0.27(+4.60%)
Jul 30, 2008
5.890
6.316
5.890
5.930
273,932
+0.18(+3.08%)
Jul 29, 2008
5.753
5.945
5.576
5.753
258,397
+0.05(+0.90%)
Jul 28, 2008
5.842
6.608
5.605
5.702
224,865
+0.00(+0.06%)
Jul 25, 2008
5.559
5.847
5.382
5.698
333,968
+0.32(+5.89%)
Jul 24, 2008
5.458
5.536
5.337
5.382
143,917
-0.03(-0.56%)
Jul 23, 2008
5.272
5.553
5.272
5.412
416,335
+0.18(+3.35%)
Jul 22, 2008
5.187
5.318
5.178
5.236
144,764
+0.01(+0.27%)
Jul 21, 2008
5.309
5.311
5.089
5.222
280,891
-0.01(-0.24%)
Jul 18, 2008
5.474
5.504
5.233
5.235
206,569
-0.24(-4.37%)
Jul 17, 2008
5.360
5.716
5.360
5.474
341,097
+0.04(+0.72%)
Jul 16, 2008
5.502
5.621
5.355
5.435
417,996
-0.14(-2.48%)
Jul 15, 2008
5.762
5.840
5.444
5.573
387,079
-0.38(-6.31%)
Jul 14, 2008
6.226
6.364
5.927
5.948
100,296
-0.12(-1.98%)
Jul 11, 2008
5.973
6.139
5.898
6.068
149,204
+0.11(+1.81%)
Jul 10, 2008
5.945
5.982
5.895
5.960
69,029
-0.03(-0.53%)
Jul 09, 2008
5.907
6.109
5.842
5.992
91,630
+0.00(+0.00%)
Jul 08, 2008
6.122
6.196
5.647
5.992
280,445
-0.19(-3.04%)
Jul 07, 2008
6.585
6.613
6.180
6.180
166,958
-0.41(-6.16%)
Jul 04, 2008
6.754
6.754
6.577
6.585
94,534
+0.00(+0.00%)
Jul 03, 2008
6.754
6.754
6.577
6.585
94,534
-0.22(-3.20%)
Jul 02, 2008
6.922
6.932
6.757
6.803
235,593
-0.10(-1.39%)
Jul 01, 2008
6.886
6.904
6.833
6.899
121,168
-0.01(-0.08%)
Jun 30, 2008
6.904
6.968
6.888
6.904
197,881
-0.02(-0.26%)
Jun 27, 2008
6.975
6.975
6.904
6.922
35,927
+0.01(+0.13%)
Jun 26, 2008
6.916
7.093
6.796
6.913
121,682
-0.04(-0.56%)
Jun 25, 2008
7.081
7.081
6.906
6.952
77,819
-0.12(-1.75%)
Jun 24, 2008
7.210
7.210
7.005
7.076
78,045
-0.13(-1.75%)
Jun 23, 2008
7.152
7.246
7.152
7.201
25,702
+0.09(+1.32%)
Jun 20, 2008
7.155
7.155
6.959
7.108
120,649
-0.07(-0.94%)
Jun 19, 2008
7.527
7.554
7.092
7.175
131,218
-0.34(-4.57%)
Jun 18, 2008
7.658
7.658
7.479
7.518
138,369
-0.14(-1.80%)
Jun 17, 2008
7.655
7.722
7.612
7.656
91,218
-0.02(-0.21%)
Jun 16, 2008
7.566
7.701
7.447
7.672
162,976
+0.08(+1.03%)
Jun 13, 2008
7.658
7.658
7.488
7.594
91,868
+0.01(+0.16%)
Jun 12, 2008
7.586
7.612
7.486
7.582
186,718
+0.03(+0.42%)
Jun 11, 2008
7.663
7.663
7.550
7.550
82,349
-0.12(-1.50%)
Jun 10, 2008
7.694
7.748
7.612
7.665
78,965
-0.03(-0.39%)
Jun 09, 2008
7.777
7.777
7.603
7.695
98,155
-0.03(-0.34%)
Jun 06, 2008
7.665
7.724
7.580
7.722
94,195
-0.05(-0.71%)
Jun 05, 2008
7.697
7.839
7.656
7.777
146,764
+0.12(+1.50%)
Jun 04, 2008
7.966
7.966
7.633
7.662
304,385
-0.37(-4.63%)
Jun 03, 2008
8.097
8.133
8.002
8.033
99,126
-0.07(-0.87%)
Jun 02, 2008
7.986
8.143
7.956
8.104
99,895
+0.08(+1.06%)
May 30, 2008
8.007
8.081
7.987
8.019
82,925
+0.05(+0.58%)
May 29, 2008
7.931
8.157
7.931
7.973
86,275
+0.04(+0.45%)
May 28, 2008
8.117
8.143
7.938
7.938
87,936
-0.21(-2.52%)
May 27, 2008
7.975
8.256
7.768
8.143
492,358
+0.17(+2.13%)
May 26, 2008
7.964
8.055
7.761
7.973
0
+0.00(+0.00%)
May 23, 2008
7.964
8.055
7.761
7.973
152,288
+0.01(+0.11%)
May 22, 2008
7.966
8.099
7.913
7.964
74,141
+0.05(+0.60%)
May 21, 2008
7.980
8.046
7.878
7.917
87,710
-0.10(-1.22%)
May 20, 2008
8.124
8.124
7.964
8.014
84,157
+0.05(+0.58%)
May 19, 2008
7.842
8.046
7.789
7.968
152,074
+0.09(+1.15%)
May 16, 2008
7.777
8.002
7.750
7.878
136,793
+0.09(+1.14%)
May 15, 2008
8.140
8.140
7.681
7.789
297,273
-0.27(-3.30%)
May 14, 2008
8.143
8.271
7.957
8.055
429,305
-0.02(-0.26%)
May 13, 2008
8.143
8.218
8.007
8.076
194,277
-0.01(-0.13%)
May 12, 2008
7.993
8.326
7.865
8.087
299,470
+0.27(+3.44%)
May 09, 2008
7.963
7.964
7.779
7.817
166,360
+0.03(+0.39%)
May 08, 2008
7.678
7.812
7.671
7.787
258,911
+0.08(+1.06%)
May 07, 2008
7.727
7.789
7.591
7.706
245,721
-0.04(-0.50%)
May 06, 2008
7.867
7.952
7.709
7.745
528,528
-0.04(-0.55%)
May 05, 2008
7.789
7.989
7.651
7.787
532,363
+0.18(+2.30%)
May 02, 2008
7.656
7.871
7.570
7.612
424,215
+0.16(+2.21%)
May 01, 2008
7.125
7.456
6.980
7.447
212,167
+0.28(+3.95%)
Apr 30, 2008
6.970
7.560
6.970
7.164
335,629
+0.21(+3.06%)
Apr 29, 2008
6.975
7.508
6.846
6.952
157,886
-0.02(-0.25%)
Apr 28, 2008
6.798
7.044
6.798
6.970
179,290
+0.12(+1.72%)
Apr 25, 2008
6.870
6.870
6.647
6.852
117,214
-0.06(-0.81%)
Apr 24, 2008
6.920
6.946
6.908
6.908
94,336
+0.01(+0.18%)
Apr 23, 2008
7.010
7.035
6.895
6.895
186,413
-0.14(-1.96%)
Apr 22, 2008
7.037
7.102
6.909
7.033
189,464
-0.04(-0.58%)
Apr 21, 2008
7.046
7.102
7.046
7.074
39,542
-0.01(-0.10%)
Apr 18, 2008
7.081
7.157
7.062
7.081
111,848
+0.02(+0.35%)
Apr 17, 2008
6.982
7.056
6.966
7.056
177,940
+0.10(+1.50%)
Apr 16, 2008
6.743
6.973
6.722
6.952
146,385
+0.22(+3.26%)
Apr 15, 2008
6.789
6.789
6.693
6.732
101,736
-0.10(-1.48%)
Apr 14, 2008
6.716
6.849
6.608
6.833
140,092
+0.07(+1.07%)
Apr 11, 2008
6.964
6.964
6.734
6.761
118,915
-0.21(-3.05%)
Apr 10, 2008
7.001
7.039
6.915
6.973
77,954
+0.03(+0.46%)
Apr 09, 2008
6.957
6.993
6.837
6.941
90,382
+0.05(+0.80%)
Apr 08, 2008
6.723
6.911
6.723
6.886
149,130
+0.12(+1.70%)
Apr 07, 2008
6.904
6.951
6.725
6.771
219,177
-0.08(-1.14%)
Apr 04, 2008
6.831
6.913
6.831
6.849
158,649
+0.02(+0.34%)
Apr 03, 2008
6.860
6.941
6.773
6.826
234,429
+0.02(+0.23%)
Apr 02, 2008
6.796
6.867
6.738
6.810
118,626
-0.01(-0.18%)
Apr 01, 2008
6.938
6.938
6.644
6.823
197,711
+0.03(+0.39%)
Mar 31, 2008
6.771
6.858
6.750
6.796
123,146
+0.09(+1.29%)
Mar 28, 2008
6.630
6.750
6.467
6.709
260,979
+0.05(+0.72%)
Mar 27, 2008
6.789
6.890
6.646
6.661
138,804
-0.19(-2.71%)
Mar 26, 2008
6.780
6.862
6.754
6.847
102,375
-0.01(-0.18%)
Mar 25, 2008
6.764
6.994
6.748
6.860
173,421
+0.08(+1.17%)
Mar 24, 2008
6.727
7.026
6.706
6.780
177,590
-0.03(-0.47%)
Mar 21, 2008
6.723
6.869
6.384
6.812
258,154
+0.00(+0.00%)
Mar 20, 2008
6.723
6.869
6.384
6.812
258,154
+0.00(+0.05%)
Mar 19, 2008
6.904
6.938
6.657
6.808
204,490
-0.13(-1.84%)
Mar 18, 2008
7.097
7.097
6.872
6.936
125,970
-0.08(-1.09%)
Mar 17, 2008
7.037
7.081
6.711
7.012
240,643
-0.04(-0.50%)
Mar 14, 2008
7.125
7.162
7.047
7.047
44,061
-0.13(-1.82%)
Mar 13, 2008
7.147
7.258
7.141
7.178
193,757
+0.01(+0.12%)
Mar 12, 2008
7.147
7.435
7.122
7.170
74,565
+0.02(+0.32%)
Mar 11, 2008
7.258
7.278
7.147
7.147
57,618
-0.08(-1.13%)
Mar 10, 2008
7.171
7.283
7.141
7.228
144,611
+0.05(+0.72%)
Mar 07, 2008
7.194
7.267
7.040
7.177
61,573
-0.02(-0.22%)
Mar 06, 2008
7.267
7.269
7.088
7.193
203,925
-0.07(-1.02%)
Mar 05, 2008
7.269
7.278
7.102
7.267
74,283
+0.01(+0.07%)
Mar 04, 2008
7.270
7.302
7.223
7.262
56,489
-0.03(-0.36%)
Mar 03, 2008
7.347
7.359
7.173
7.288
67,786
+0.02(+0.22%)
Feb 29, 2008
7.150
7.343
7.150
7.272
57,053
-0.05(-0.73%)
Feb 28, 2008
7.435
7.435
7.304
7.325
33,893
-0.02(-0.34%)
Feb 27, 2008
7.329
7.433
7.272
7.350
86,993
-0.04(-0.50%)
Feb 26, 2008
7.359
7.437
7.281
7.387
111,848
-0.01(-0.17%)
Feb 25, 2008
7.297
7.462
7.249
7.400
124,840
+0.11(+1.46%)
Feb 22, 2008
7.249
7.389
7.083
7.293
155,909
+0.08(+1.10%)
Feb 21, 2008
7.301
7.302
7.214
7.214
43,496
-0.05(-0.76%)
Feb 20, 2008
7.219
7.329
7.187
7.269
212,398
+0.07(+1.01%)
Feb 19, 2008
7.573
7.573
7.127
7.196
246,292
-0.33(-4.42%)
Feb 18, 2008
7.479
7.610
7.476
7.529
0
+0.00(+0.00%)
Feb 15, 2008
7.479
7.610
7.476
7.529
63,267
-0.03(-0.44%)
Feb 14, 2008
7.478
7.612
7.478
7.563
100,550
+0.11(+1.42%)
Feb 13, 2008
7.586
7.586
7.143
7.456
225,956
-0.04(-0.59%)
Feb 12, 2008
7.506
7.612
7.493
7.501
104,504
-0.09(-1.19%)
Feb 11, 2008
7.665
7.665
7.524
7.591
77,389
+0.02(+0.30%)
Feb 08, 2008
7.524
7.743
7.453
7.568
292,048
+0.12(+1.54%)
Feb 07, 2008
7.338
7.524
7.251
7.453
98,290
+0.14(+1.91%)
Feb 06, 2008
7.347
7.389
7.246
7.313
164,100
-0.03(-0.43%)
Feb 05, 2008
7.347
7.391
7.154
7.345
122,016
-0.09(-1.19%)
Feb 04, 2008
7.347
7.495
7.347
7.433
121,547
+0.19(+2.56%)
Feb 01, 2008
7.074
7.409
7.074
7.247
135,856
+0.02(+0.22%)
Jan 31, 2008
7.010
7.409
6.961
7.231
163,818
+0.24(+3.37%)
Jan 30, 2008
7.079
7.124
6.996
6.996
191,497
-0.04(-0.58%)
Jan 29, 2008
7.141
7.141
6.957
7.037
133,878
-0.05(-0.72%)
Jan 28, 2008
7.125
7.202
7.083
7.088
53,099
+0.01(+0.10%)
Jan 25, 2008
7.063
7.131
7.030
7.081
86,993
+0.18(+2.56%)
Jan 24, 2008
6.922
7.079
6.854
6.904
160,993
+0.02(+0.36%)
Jan 23, 2008
6.993
7.028
6.562
6.879
179,070
-0.12(-1.74%)
Jan 22, 2008
6.904
7.170
6.815
7.001
204,490
-0.19(-2.61%)
Jan 21, 2008
7.231
7.338
6.837
7.189
0
+0.00(+0.00%)
Jan 18, 2008
7.231
7.338
6.837
7.189
274,536
-0.02(-0.34%)
Jan 17, 2008
7.347
7.426
7.106
7.214
118,062
-0.10(-1.40%)
Jan 16, 2008
7.515
7.515
7.191
7.316
119,897
-0.20(-2.64%)
Jan 15, 2008
7.515
7.547
7.485
7.515
19,206
+0.00(+0.00%)
Jan 14, 2008
7.573
7.573
7.485
7.515
37,988
-0.06(-0.77%)
Jan 11, 2008
7.825
7.825
7.573
7.573
45,671
-0.22(-2.77%)
Jan 10, 2008
7.816
7.830
7.747
7.789
144,046
+0.02(+0.32%)
Jan 09, 2008
7.706
7.764
7.671
7.764
55,924
+0.12(+1.60%)
Jan 08, 2008
7.540
7.748
7.508
7.642
141,222
+0.06(+0.79%)
Jan 07, 2008
7.524
7.582
7.490
7.582
53,099
+0.14(+1.85%)
Jan 04, 2008
7.508
7.534
7.444
7.444
86,993
-0.11(-1.41%)
Jan 03, 2008
7.504
7.564
7.483
7.550
171,726
+0.03(+0.45%)
Jan 02, 2008
7.701
7.701
7.479
7.517
127,382
-0.23(-2.95%)
Jan 01, 2008
7.798
7.798
7.658
7.745
230,475
+0.00(+0.00%)
Dec 31, 2007
7.798
7.798
7.658
7.745
230,475
-0.08(-1.00%)
Dec 28, 2007
7.520
7.833
7.479
7.823
69,989
+0.30(+4.03%)
Dec 27, 2007
7.525
7.586
7.501
7.520
62,702
-0.04(-0.56%)
Dec 26, 2007
7.554
7.621
7.545
7.563
27,114
-0.03(-0.35%)
Dec 24, 2007
7.524
7.624
7.524
7.589
47,450
+0.02(+0.28%)
Dec 21, 2007
7.524
7.568
7.479
7.568
61,008
+0.09(+1.18%)
Dec 20, 2007
7.532
7.532
7.479
7.479
51,405
-0.01(-0.19%)
Dec 19, 2007
7.517
7.593
7.479
7.493
87,557
-0.02(-0.31%)
Dec 18, 2007
7.490
7.524
7.483
7.517
31,068
+0.06(+0.86%)
Dec 17, 2007
7.506
7.531
7.453
7.453
72,305
-0.03(-0.35%)
Dec 14, 2007
7.718
7.743
7.442
7.479
307,300
-0.26(-3.41%)
Dec 13, 2007
7.736
7.780
7.674
7.743
44,626
-0.02(-0.27%)
Dec 12, 2007
7.825
7.825
7.741
7.764
51,405
-0.07(-0.88%)
Dec 11, 2007
7.771
7.833
7.727
7.833
110,153
+0.01(+0.11%)
Dec 10, 2007
7.789
7.842
7.701
7.825
110,153
-0.01(-0.11%)
Dec 07, 2007
7.771
7.833
7.701
7.833
132,184
+0.04(+0.57%)
Dec 06, 2007
7.832
7.832
7.771
7.789
76,825
-0.04(-0.56%)
Dec 05, 2007
7.878
7.918
7.800
7.833
32,198
+0.06(+0.80%)
Dec 04, 2007
7.702
7.825
7.660
7.771
103,939
+0.03(+0.34%)
Dec 03, 2007
7.725
7.745
7.660
7.745
25,420
+0.04(+0.57%)
Nov 30, 2007
7.793
7.821
7.578
7.701
162,688
-0.11(-1.36%)
Nov 29, 2007
7.833
7.920
7.807
7.807
21,465
-0.08(-1.01%)
Nov 28, 2007
8.055
8.081
7.886
7.886
67,221
-0.09(-1.11%)
Nov 27, 2007
8.072
8.127
7.934
7.975
246,856
+0.12(+1.46%)
Nov 26, 2007
8.019
8.166
7.750
7.860
75,130
-0.10(-1.20%)
Nov 23, 2007
7.878
7.956
7.876
7.956
20,900
+0.26(+3.43%)
Nov 21, 2007
7.842
7.853
7.665
7.692
33,328
-0.11(-1.36%)
Nov 20, 2007
7.789
7.913
7.764
7.798
101,115
-0.02(-0.32%)
Nov 19, 2007
7.639
7.860
7.639
7.823
108,458
+0.05(+0.66%)
Nov 16, 2007
7.750
7.869
7.649
7.771
191,503
-0.12(-1.53%)
Nov 15, 2007
7.878
7.922
7.796
7.892
75,130
-0.00(-0.02%)
Nov 14, 2007
7.966
7.966
7.894
7.894
12,992
-0.07(-0.93%)
Nov 13, 2007
7.971
8.019
7.968
7.968
86,428
-0.04(-0.53%)
Nov 12, 2007
8.055
8.104
7.971
8.010
82,473
-0.08(-0.98%)
Nov 09, 2007
8.058
8.097
8.010
8.090
59,313
+0.03(+0.35%)
Nov 08, 2007
8.055
8.285
8.030
8.062
103,939
-0.05(-0.59%)
Nov 07, 2007
8.079
8.180
7.971
8.110
53,664
-0.03(-0.41%)
Nov 06, 2007
8.196
8.202
8.130
8.143
48,015
-0.06(-0.78%)
Nov 05, 2007
8.435
8.435
8.196
8.207
105,069
-0.23(-2.73%)
Nov 02, 2007
8.239
8.437
8.196
8.437
149,130
+0.07(+0.89%)
Nov 01, 2007
8.320
8.363
8.278
8.363
68,916
+0.01(+0.08%)
Oct 31, 2007
8.320
8.442
8.320
8.356
84,168
+0.04(+0.43%)
Oct 30, 2007
8.439
8.469
8.269
8.320
112,978
-0.12(-1.41%)
Oct 29, 2007
8.191
8.472
8.168
8.439
130,489
+0.25(+3.03%)
Oct 26, 2007
8.214
8.221
8.143
8.191
142,352
-0.01(-0.17%)
Oct 25, 2007
8.239
8.251
8.159
8.205
73,435
-0.01(-0.13%)
Oct 24, 2007
8.148
8.216
8.110
8.216
54,794
+0.05(+0.59%)
Oct 23, 2007
8.256
8.278
8.143
8.168
103,939
-0.09(-1.09%)
Oct 22, 2007
8.409
8.409
8.200
8.258
58,748
-0.02(-0.21%)
Oct 19, 2007
8.276
8.338
8.232
8.276
80,214
-0.08(-0.93%)
Oct 18, 2007
8.320
8.379
8.310
8.354
53,099
+0.02(+0.19%)
Oct 17, 2007
8.409
8.492
8.301
8.338
231,604
+0.02(+0.21%)
Oct 16, 2007
8.364
8.494
8.226
8.320
138,962
-0.09(-1.05%)
Oct 15, 2007
8.303
8.513
8.246
8.409
371,132
+0.09(+1.06%)
Oct 12, 2007
8.308
8.382
8.283
8.320
140,092
+0.05(+0.66%)
Oct 11, 2007
8.147
8.396
8.147
8.265
129,924
+0.08(+1.02%)
Oct 10, 2007
8.143
8.187
8.055
8.182
76,825
+0.11(+1.36%)
Oct 09, 2007
8.055
8.120
8.028
8.072
58,183
+0.04(+0.44%)
Oct 08, 2007
8.055
8.055
8.010
8.037
20,336
+0.01(+0.18%)
Oct 05, 2007
8.030
8.304
7.984
8.023
81,909
+0.05(+0.58%)
Oct 04, 2007
8.010
8.042
7.975
7.977
43,496
-0.02(-0.27%)
Oct 03, 2007
8.072
8.113
7.984
7.998
53,664
-0.02(-0.24%)
Oct 02, 2007
7.993
8.055
7.984
8.017
57,618
-0.05(-0.59%)
Oct 01, 2007
8.161
8.168
8.003
8.065
110,718
-0.09(-1.06%)
Sep 28, 2007
7.993
8.193
7.993
8.152
86,993
+0.13(+1.66%)
Sep 27, 2007
8.065
8.152
7.993
8.019
53,664
-0.09(-1.09%)
Sep 26, 2007
8.035
8.200
8.035
8.108
64,962
+0.03(+0.39%)
Sep 25, 2007
8.230
8.271
8.051
8.076
84,168
-0.16(-2.00%)
Sep 24, 2007
8.320
8.352
8.170
8.241
139,527
-0.07(-0.85%)
Sep 21, 2007
8.318
8.364
8.232
8.311
207,879
+0.03(+0.41%)
Sep 20, 2007
8.347
8.460
8.226
8.278
125,405
-0.05(-0.62%)
Sep 19, 2007
8.143
8.480
8.141
8.329
66,092
+0.24(+2.95%)
Sep 18, 2007
8.010
8.161
7.986
8.090
95,466
+0.11(+1.33%)
Sep 17, 2007
8.055
8.097
7.968
7.984
152,520
+0.01(+0.11%)
Sep 14, 2007
8.071
8.138
7.975
7.975
29,939
-0.10(-1.18%)
Sep 13, 2007
8.129
8.196
8.030
8.071
56,489
-0.05(-0.61%)
Sep 12, 2007
8.143
8.203
8.055
8.120
89,817
+0.05(+0.64%)
Sep 11, 2007
8.101
8.115
8.037
8.069
36,152
-0.05(-0.65%)
Sep 10, 2007
8.187
8.197
7.789
8.122
55,924
-0.03(-0.35%)
Sep 07, 2007
8.320
8.320
8.097
8.150
112,413
-0.17(-2.04%)
Sep 06, 2007
8.320
8.586
8.241
8.320
144,046
+0.08(+1.01%)
Sep 05, 2007
8.205
8.320
8.055
8.237
92,641
-0.01(-0.15%)
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.