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
Service Corp International
(NY:
SCI
)
70.97
-0.40 (-0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 4, 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 (%)
Aug 31, 2007
9.403
9.528
9.395
9.528
644,999
+0.14(+1.49%)
Aug 30, 2007
9.356
9.489
9.356
9.387
1,508,033
-0.07(-0.74%)
Aug 29, 2007
9.364
9.489
9.317
9.458
927,033
+0.16(+1.68%)
Aug 28, 2007
9.356
9.442
9.255
9.302
1,238,567
-0.05(-0.50%)
Aug 27, 2007
9.559
9.582
9.325
9.348
1,379,777
-0.25(-2.60%)
Aug 24, 2007
9.434
9.598
9.395
9.598
544,446
+0.12(+1.32%)
Aug 23, 2007
9.356
9.528
9.310
9.473
856,749
+0.11(+1.17%)
Aug 22, 2007
9.208
9.419
9.169
9.364
675,780
+0.24(+2.65%)
Aug 21, 2007
9.169
9.185
8.943
9.122
1,288,330
-0.12(-1.27%)
Aug 20, 2007
9.177
9.278
9.068
9.239
1,342,198
+0.05(+0.59%)
Aug 17, 2007
9.091
9.232
9.021
9.185
2,237,040
+0.17(+1.90%)
Aug 16, 2007
8.811
9.076
8.764
9.013
2,976,307
+0.08(+0.87%)
Aug 15, 2007
8.920
9.005
8.717
8.935
1,634,878
-0.04(-0.43%)
Aug 14, 2007
8.849
9.013
8.709
8.974
1,250,495
+0.12(+1.32%)
Aug 13, 2007
9.746
9.746
8.538
8.857
4,359,804
-0.19(-2.15%)
Aug 10, 2007
8.491
9.115
8.319
9.052
2,647,459
+0.44(+5.16%)
Aug 09, 2007
8.912
8.951
8.202
8.608
3,297,460
-0.43(-4.75%)
Aug 08, 2007
9.200
9.317
8.787
9.037
3,774,700
-0.28(-3.01%)
Aug 07, 2007
9.341
9.567
9.130
9.317
1,725,427
-0.07(-0.75%)
Aug 06, 2007
9.543
9.551
9.200
9.387
1,798,661
-0.19(-2.03%)
Aug 03, 2007
9.582
9.653
9.528
9.582
1,081,710
-0.07(-0.73%)
Aug 02, 2007
9.582
9.668
9.528
9.653
1,015,915
+0.07(+0.73%)
Aug 01, 2007
9.411
9.582
9.364
9.582
1,332,066
+0.13(+1.40%)
Jul 31, 2007
9.278
9.598
9.278
9.450
1,067,859
+0.19(+2.11%)
Jul 30, 2007
9.255
9.317
9.115
9.255
810,064
-0.01(-0.08%)
Jul 27, 2007
9.278
9.356
9.208
9.263
717,718
-0.07(-0.75%)
Jul 26, 2007
9.520
9.536
9.107
9.333
1,720,296
-0.20(-2.13%)
Jul 25, 2007
9.746
9.902
9.520
9.536
1,273,966
-0.27(-2.70%)
Jul 24, 2007
9.879
9.980
9.762
9.801
328,463
-0.13(-1.33%)
Jul 23, 2007
9.863
10.14
9.863
9.933
1,029,253
+0.12(+1.19%)
Jul 20, 2007
9.879
9.925
9.762
9.816
670,778
-0.11(-1.10%)
Jul 19, 2007
9.871
9.949
9.824
9.925
405,801
+0.04(+0.39%)
Jul 18, 2007
9.949
9.957
9.785
9.886
460,695
-0.05(-0.47%)
Jul 17, 2007
9.957
10.02
9.770
9.933
556,887
-0.07(-0.70%)
Jul 16, 2007
9.863
10.03
9.840
10.00
653,977
+0.13(+1.34%)
Jul 13, 2007
9.746
9.886
9.676
9.871
1,174,696
+0.12(+1.20%)
Jul 12, 2007
9.840
9.894
9.699
9.754
1,111,466
-0.07(-0.71%)
Jul 11, 2007
9.840
10.00
9.754
9.824
981,286
-0.05(-0.55%)
Jul 10, 2007
9.879
9.972
9.801
9.879
1,043,875
-0.01(-0.08%)
Jul 09, 2007
9.964
9.964
9.777
9.886
1,802,637
-0.13(-1.32%)
Jul 06, 2007
9.902
10.05
9.894
10.02
1,027,843
+0.09(+0.94%)
Jul 05, 2007
9.879
9.980
9.879
9.925
980,388
-0.01(-0.08%)
Jul 03, 2007
9.957
10.12
9.925
9.933
675,267
-0.02(-0.16%)
Jul 02, 2007
9.964
10.01
9.824
9.949
985,775
-0.02(-0.16%)
Jun 29, 2007
9.988
10.13
9.816
9.964
962,047
-0.06(-0.62%)
Jun 28, 2007
9.925
10.14
9.886
10.03
658,337
+0.10(+1.02%)
Jun 27, 2007
9.809
9.988
9.520
9.925
1,064,652
+0.12(+1.19%)
Jun 26, 2007
9.848
9.941
9.777
9.809
1,106,720
-0.08(-0.79%)
Jun 25, 2007
10.06
10.13
9.871
9.886
821,351
-0.06(-0.63%)
Jun 22, 2007
10.12
10.15
9.933
9.949
1,406,326
-0.17(-1.69%)
Jun 21, 2007
10.24
10.27
9.996
10.12
1,233,052
-0.15(-1.44%)
Jun 20, 2007
10.20
10.32
10.20
10.27
1,112,363
-0.03(-0.30%)
Jun 19, 2007
10.30
10.35
10.12
10.30
1,609,868
-0.05(-0.53%)
Jun 18, 2007
10.41
10.42
10.30
10.35
552,911
-0.09(-0.90%)
Jun 15, 2007
10.36
10.54
10.33
10.45
628,838
+0.08(+0.75%)
Jun 14, 2007
10.32
10.42
10.24
10.37
940,244
-0.01(-0.08%)
Jun 13, 2007
10.19
10.41
10.11
10.38
780,693
+0.19(+1.91%)
Jun 12, 2007
10.32
10.42
9.824
10.18
1,227,281
-0.23(-2.17%)
Jun 11, 2007
10.39
10.46
10.31
10.41
867,394
+0.02(+0.23%)
Jun 08, 2007
10.45
10.46
10.34
10.39
1,161,357
-0.06(-0.60%)
Jun 07, 2007
10.56
10.56
10.39
10.45
724,684
-0.11(-1.03%)
Jun 06, 2007
10.61
10.67
10.53
10.56
772,100
-0.11(-1.02%)
Jun 05, 2007
10.63
10.74
10.61
10.67
977,438
-0.02(-0.15%)
Jun 04, 2007
10.71
10.83
10.64
10.68
887,018
-0.14(-1.30%)
Jun 01, 2007
10.99
10.94
10.76
10.82
604,758
-0.08(-0.72%)
May 31, 2007
10.83
10.92
10.81
10.90
1,189,060
+0.01(+0.07%)
May 30, 2007
10.78
10.92
10.71
10.89
1,129,293
+0.02(+0.14%)
May 29, 2007
10.71
10.95
10.71
10.88
2,073,716
+0.17(+1.60%)
May 25, 2007
10.69
10.79
10.67
10.71
445,432
+0.02(+0.15%)
May 24, 2007
10.69
10.79
10.64
10.69
974,616
-0.03(-0.29%)
May 23, 2007
10.77
10.84
10.63
10.72
2,081,593
-0.08(-0.72%)
May 22, 2007
10.81
10.83
10.76
10.80
1,434,799
-0.01(-0.07%)
May 21, 2007
10.83
10.83
10.73
10.81
824,813
+0.01(+0.07%)
May 18, 2007
10.60
10.81
10.57
10.80
1,441,340
+0.16(+1.54%)
May 17, 2007
10.78
10.79
10.53
10.63
1,266,912
-0.12(-1.09%)
May 16, 2007
10.39
10.80
10.39
10.75
2,411,088
+0.37(+3.53%)
May 15, 2007
10.50
10.54
10.32
10.39
1,401,492
-0.11(-1.04%)
May 14, 2007
10.49
10.61
10.37
10.49
3,017,734
+0.19(+1.89%)
May 11, 2007
10.29
10.52
10.20
10.30
2,724,901
-0.18(-1.71%)
May 10, 2007
10.37
10.81
10.13
10.48
4,412,921
+0.76(+7.78%)
May 09, 2007
9.614
9.738
9.559
9.723
817,503
+0.13(+1.38%)
May 08, 2007
9.512
9.629
9.512
9.590
822,248
+0.02(+0.16%)
May 07, 2007
9.621
9.692
9.567
9.575
890,096
-0.04(-0.41%)
May 04, 2007
9.684
9.770
9.567
9.614
1,238,054
-0.07(-0.72%)
May 03, 2007
9.777
9.871
9.645
9.684
2,222,932
-0.09(-0.88%)
May 02, 2007
9.551
9.879
9.551
9.770
1,059,009
+0.24(+2.54%)
May 01, 2007
9.465
9.567
9.411
9.528
5,334,036
+0.05(+0.58%)
Apr 30, 2007
9.832
9.832
9.434
9.473
1,223,972
-0.26(-2.64%)
Apr 27, 2007
9.481
9.832
9.434
9.731
2,021,441
+0.27(+2.80%)
Apr 26, 2007
9.380
9.485
9.317
9.465
680,782
+0.05(+0.58%)
Apr 25, 2007
9.348
9.442
9.310
9.411
544,420
+0.05(+0.50%)
Apr 24, 2007
9.497
9.504
9.348
9.364
675,652
-0.10(-1.07%)
Apr 23, 2007
9.372
9.465
9.348
9.465
1,426,616
+0.08(+0.83%)
Apr 20, 2007
9.403
9.419
9.356
9.387
1,613,331
-0.02(-0.17%)
Apr 19, 2007
9.434
9.434
9.325
9.403
1,064,267
-0.06(-0.66%)
Apr 18, 2007
9.419
9.481
9.356
9.465
1,245,878
+0.05(+0.58%)
Apr 17, 2007
9.317
9.434
9.317
9.411
897,150
+0.10(+1.09%)
Apr 16, 2007
9.317
9.395
9.278
9.310
1,008,091
+0.03(+0.34%)
Apr 13, 2007
9.130
9.286
9.122
9.278
778,898
+0.12(+1.28%)
Apr 12, 2007
9.154
9.161
9.037
9.161
793,904
+0.01(+0.09%)
Apr 11, 2007
9.115
9.161
9.044
9.154
597,416
+0.03(+0.34%)
Apr 10, 2007
9.091
9.138
9.029
9.122
481,344
+0.03(+0.34%)
Apr 09, 2007
9.122
9.169
9.037
9.091
639,355
-0.05(-0.51%)
Apr 05, 2007
9.130
9.193
9.083
9.138
505,328
-0.02(-0.26%)
Apr 04, 2007
9.177
9.239
9.146
9.161
594,722
-0.06(-0.68%)
Apr 03, 2007
9.200
9.247
9.161
9.224
596,646
+0.03(+0.34%)
Apr 02, 2007
9.271
9.310
9.154
9.193
785,054
-0.05(-0.59%)
Mar 30, 2007
9.029
9.271
8.912
9.247
2,570,249
+0.24(+2.68%)
Mar 29, 2007
9.115
9.161
8.920
9.005
2,170,731
-0.11(-1.20%)
Mar 28, 2007
9.606
9.606
9.052
9.115
1,399,015
-0.14(-1.52%)
Mar 27, 2007
9.341
9.411
9.232
9.255
1,302,823
-0.13(-1.41%)
Mar 26, 2007
9.442
9.458
9.302
9.387
1,178,287
-0.05(-0.58%)
Mar 23, 2007
9.372
9.450
9.356
9.442
1,397,092
+0.04(+0.41%)
Mar 22, 2007
9.512
9.543
9.356
9.403
2,400,438
-0.11(-1.15%)
Mar 21, 2007
9.419
9.520
9.380
9.512
2,325,023
+0.16(+1.75%)
Mar 20, 2007
9.341
9.380
9.271
9.348
1,439,801
+0.04(+0.42%)
Mar 19, 2007
9.348
9.348
9.263
9.310
1,734,276
+0.02(+0.25%)
Mar 16, 2007
9.232
9.317
9.177
9.286
1,438,390
+0.00(+0.00%)
Mar 15, 2007
9.325
9.419
9.232
9.286
1,339,889
-0.04(-0.42%)
Mar 14, 2007
9.434
9.489
9.255
9.325
1,220,227
-0.12(-1.32%)
Mar 13, 2007
9.465
9.598
9.403
9.450
1,396,963
-0.02(-0.16%)
Mar 12, 2007
9.450
9.520
9.426
9.465
1,932,945
+0.01(+0.08%)
Mar 09, 2007
9.497
9.614
9.356
9.458
1,966,420
+0.02(+0.17%)
Mar 08, 2007
9.356
9.575
9.302
9.442
2,523,179
+0.13(+1.42%)
Mar 07, 2007
9.208
9.356
9.107
9.310
1,436,851
+0.08(+0.84%)
Mar 06, 2007
8.966
9.278
8.881
9.232
1,859,582
+0.30(+3.32%)
Mar 05, 2007
8.966
9.052
8.857
8.935
1,638,213
-0.06(-0.69%)
Mar 02, 2007
9.044
9.138
8.966
8.998
1,149,173
-0.09(-0.94%)
Mar 01, 2007
8.966
9.107
8.834
9.083
2,155,333
-0.06(-0.68%)
Feb 28, 2007
8.927
9.286
8.888
9.146
2,951,554
+0.27(+2.99%)
Feb 27, 2007
9.083
9.107
8.787
8.881
2,816,372
-0.25(-2.73%)
Feb 26, 2007
9.278
9.286
9.076
9.130
1,753,290
-0.11(-1.18%)
Feb 23, 2007
9.200
9.317
9.177
9.239
1,360,667
+0.08(+0.85%)
Feb 22, 2007
9.239
9.325
9.060
9.161
1,254,856
-0.03(-0.34%)
Feb 21, 2007
9.341
9.434
9.107
9.193
2,470,722
+0.02(+0.17%)
Feb 20, 2007
8.577
9.271
8.577
9.177
3,939,253
+0.68(+7.98%)
Feb 16, 2007
8.475
8.538
8.389
8.499
1,906,268
+0.04(+0.46%)
Feb 15, 2007
8.491
8.499
8.428
8.460
540,983
+0.01(+0.09%)
Feb 14, 2007
8.475
8.499
8.405
8.452
492,360
+0.00(+0.00%)
Feb 13, 2007
8.405
8.483
8.249
8.452
866,284
+0.03(+0.37%)
Feb 12, 2007
8.436
8.561
8.382
8.421
1,137,789
+0.01(+0.09%)
Feb 09, 2007
8.452
8.577
8.350
8.413
934,088
-0.02(-0.28%)
Feb 08, 2007
8.389
8.460
8.350
8.436
829,815
+0.05(+0.56%)
Feb 07, 2007
8.382
8.444
8.335
8.389
954,993
+0.01(+0.09%)
Feb 06, 2007
8.343
8.421
8.210
8.382
639,099
+0.04(+0.47%)
Feb 05, 2007
8.382
8.382
8.226
8.343
914,080
-0.05(-0.56%)
Feb 02, 2007
8.288
8.397
8.288
8.389
665,904
+0.06(+0.75%)
Feb 01, 2007
8.343
8.343
8.241
8.327
454,795
+0.02(+0.28%)
Jan 31, 2007
8.265
8.334
8.187
8.304
614,345
+0.00(+0.00%)
Jan 30, 2007
8.226
8.350
8.226
8.304
1,072,989
+0.05(+0.57%)
Jan 29, 2007
8.054
8.327
8.023
8.257
1,342,583
+0.22(+2.72%)
Jan 26, 2007
8.085
8.085
7.820
8.039
1,824,825
-0.03(-0.39%)
Jan 25, 2007
8.046
8.132
8.015
8.070
1,064,909
-0.01(-0.10%)
Jan 24, 2007
8.085
8.195
8.070
8.078
1,075,426
-0.09(-1.05%)
Jan 23, 2007
8.296
8.327
8.163
8.163
836,741
-0.13(-1.60%)
Jan 22, 2007
8.358
8.397
8.249
8.296
746,193
-0.04(-0.47%)
Jan 19, 2007
8.358
8.382
8.304
8.335
485,577
-0.05(-0.56%)
Jan 18, 2007
8.397
8.421
8.343
8.382
710,794
+0.00(+0.00%)
Jan 17, 2007
8.312
8.397
8.288
8.382
728,109
+0.04(+0.47%)
Jan 16, 2007
8.304
8.343
8.304
8.343
516,743
+0.01(+0.09%)
Jan 12, 2007
8.335
8.343
8.296
8.335
480,831
+0.01(+0.09%)
Jan 11, 2007
8.288
8.343
8.265
8.327
747,219
+0.00(+0.00%)
Jan 10, 2007
8.312
8.343
8.234
8.327
686,810
-0.02(-0.19%)
Jan 09, 2007
8.343
8.491
8.304
8.343
903,178
-0.03(-0.37%)
Jan 08, 2007
8.382
8.475
8.327
8.374
1,807,511
+0.00(+0.00%)
Jan 05, 2007
8.280
8.421
8.210
8.374
2,647,074
+0.06(+0.75%)
Jan 04, 2007
8.179
8.405
8.109
8.312
1,441,853
+0.13(+1.62%)
Jan 03, 2007
8.007
8.187
7.968
8.179
2,373,632
+0.19(+2.34%)
Dec 29, 2006
8.039
8.070
7.961
7.992
387,076
-0.06(-0.77%)
Dec 28, 2006
7.992
8.085
7.945
8.054
351,806
+0.07(+0.88%)
Dec 27, 2006
8.117
8.140
7.984
7.984
869,703
-0.09(-1.16%)
Dec 26, 2006
7.867
8.179
7.836
8.078
474,546
+0.19(+2.47%)
Dec 22, 2006
7.867
7.922
7.851
7.883
303,453
-0.02(-0.30%)
Dec 21, 2006
7.828
7.914
7.758
7.906
918,056
+0.04(+0.50%)
Dec 20, 2006
8.039
8.124
7.867
7.867
898,432
-0.20(-2.51%)
Dec 19, 2006
8.023
8.085
7.929
8.070
615,885
-0.01(-0.10%)
Dec 18, 2006
8.101
8.124
8.046
8.078
746,706
-0.05(-0.58%)
Dec 15, 2006
8.156
8.171
8.093
8.124
435,172
-0.02(-0.19%)
Dec 14, 2006
8.093
8.163
8.039
8.140
418,499
+0.02(+0.19%)
Dec 13, 2006
8.140
8.187
8.093
8.124
597,800
+0.01(+0.10%)
Dec 12, 2006
8.163
8.249
8.109
8.117
1,476,867
-0.03(-0.38%)
Dec 11, 2006
8.046
8.171
8.046
8.148
1,240,876
+0.09(+1.06%)
Dec 08, 2006
8.023
8.109
7.992
8.062
616,782
+0.05(+0.58%)
Dec 07, 2006
8.015
8.070
7.984
8.015
2,350,290
+0.00(+0.00%)
Dec 06, 2006
7.906
8.015
7.906
8.015
1,260,499
+0.09(+1.18%)
Dec 05, 2006
7.828
7.945
7.789
7.922
3,490,870
+0.09(+1.09%)
Dec 04, 2006
7.657
7.875
7.649
7.836
1,424,025
+0.06(+0.80%)
Dec 01, 2006
7.719
7.781
7.680
7.774
696,942
+0.08(+1.01%)
Nov 30, 2006
7.563
7.696
7.547
7.696
1,381,444
+0.09(+1.23%)
Nov 29, 2006
7.625
7.680
7.594
7.602
964,484
-0.04(-0.51%)
Nov 28, 2006
7.602
7.664
7.524
7.641
1,228,307
+0.14(+1.87%)
Nov 27, 2006
7.680
7.719
7.477
7.501
1,696,056
-0.22(-2.83%)
Nov 24, 2006
7.711
7.742
7.696
7.719
251,509
-0.02(-0.20%)
Nov 22, 2006
7.727
7.742
7.680
7.735
867,523
+0.02(+0.20%)
Nov 21, 2006
7.664
7.735
7.594
7.719
1,223,689
+0.07(+0.92%)
Nov 20, 2006
7.446
7.649
7.407
7.649
1,320,010
+0.23(+3.05%)
Nov 17, 2006
7.430
7.571
7.415
7.423
1,704,906
-0.06(-0.83%)
Nov 16, 2006
7.407
7.586
7.407
7.485
1,092,227
+0.05(+0.73%)
Nov 15, 2006
7.438
7.477
7.352
7.430
1,459,552
-0.04(-0.52%)
Nov 14, 2006
7.423
7.501
7.423
7.469
799,675
+0.04(+0.52%)
Nov 13, 2006
7.321
7.485
7.321
7.430
1,302,567
+0.12(+1.60%)
Nov 10, 2006
7.290
7.345
7.282
7.314
1,211,505
+0.00(+0.00%)
Nov 09, 2006
7.181
7.423
7.119
7.314
1,438,646
+0.14(+1.96%)
Nov 08, 2006
7.189
7.204
7.126
7.173
391,308
-0.05(-0.76%)
Nov 07, 2006
7.111
7.228
7.072
7.228
464,543
+0.10(+1.42%)
Nov 06, 2006
7.017
7.165
7.002
7.126
422,346
+0.11(+1.56%)
Nov 03, 2006
6.963
7.025
6.822
7.017
512,639
+0.02(+0.33%)
Nov 02, 2006
7.002
7.009
6.869
6.994
494,170
-0.02(-0.22%)
Nov 01, 2006
7.119
7.181
7.009
7.009
383,100
-0.10(-1.43%)
Oct 31, 2006
7.064
7.126
7.064
7.111
278,315
+0.02(+0.33%)
Oct 30, 2006
7.150
7.173
7.064
7.087
479,677
-0.07(-0.98%)
Oct 27, 2006
7.173
7.181
7.134
7.158
406,827
-0.06(-0.86%)
Oct 26, 2006
7.173
7.220
7.150
7.220
1,232,924
+0.04(+0.54%)
Oct 25, 2006
7.165
7.181
7.165
7.181
1,248,956
+0.01(+0.11%)
Oct 24, 2006
7.173
7.204
7.134
7.173
413,881
-0.03(-0.43%)
Oct 23, 2006
7.189
7.228
7.173
7.204
463,516
-0.01(-0.11%)
Oct 20, 2006
7.173
7.236
7.173
7.212
485,320
+0.01(+0.11%)
Oct 19, 2006
7.197
7.228
7.197
7.204
716,309
-0.03(-0.43%)
Oct 18, 2006
7.212
7.282
7.197
7.236
608,959
+0.00(+0.00%)
Oct 17, 2006
7.228
7.243
7.181
7.236
707,588
-0.03(-0.43%)
Oct 16, 2006
7.228
7.275
7.197
7.267
955,891
+0.05(+0.65%)
Oct 13, 2006
7.243
7.259
7.181
7.220
838,537
-0.02(-0.32%)
Oct 12, 2006
7.119
7.251
7.095
7.243
842,256
+0.10(+1.42%)
Oct 11, 2006
7.212
7.212
7.126
7.142
265,489
-0.10(-1.40%)
Oct 10, 2006
7.095
7.243
7.072
7.243
767,611
+0.12(+1.64%)
Oct 09, 2006
7.134
7.150
7.072
7.126
260,616
-0.03(-0.44%)
Oct 06, 2006
7.134
7.181
7.087
7.158
363,349
-0.02(-0.33%)
Oct 05, 2006
7.134
7.212
7.119
7.181
358,475
+0.01(+0.11%)
Oct 04, 2006
7.056
7.173
7.025
7.173
700,020
+0.06(+0.88%)
Oct 03, 2006
7.080
7.204
7.064
7.111
703,868
-0.01(-0.11%)
Oct 02, 2006
7.259
7.290
7.064
7.119
604,470
-0.16(-2.25%)
Sep 29, 2006
7.220
7.352
7.181
7.282
1,668,866
+0.11(+1.52%)
Sep 28, 2006
7.181
7.228
7.119
7.173
917,543
-0.01(-0.11%)
Sep 27, 2006
7.080
7.181
7.064
7.181
1,013,221
+0.09(+1.21%)
Sep 26, 2006
7.009
7.126
6.978
7.095
612,165
+0.11(+1.56%)
Sep 25, 2006
7.009
7.056
6.947
6.986
982,184
-0.05(-0.67%)
Sep 22, 2006
6.978
7.048
6.947
7.033
317,048
+0.00(+0.00%)
Sep 21, 2006
7.150
7.158
6.986
7.033
733,624
-0.08(-1.10%)
Sep 20, 2006
6.963
7.111
6.908
7.111
2,373,761
+0.15(+2.13%)
Sep 19, 2006
6.939
6.963
6.853
6.963
903,819
+0.02(+0.22%)
Sep 18, 2006
6.861
6.947
6.783
6.947
1,337,837
+0.08(+1.14%)
Sep 15, 2006
6.651
6.885
6.643
6.869
1,815,206
+0.19(+2.80%)
Sep 14, 2006
6.737
6.783
6.627
6.682
747,090
-0.08(-1.15%)
Sep 13, 2006
6.627
6.776
6.627
6.760
878,681
+0.10(+1.52%)
Sep 12, 2006
6.487
6.659
6.487
6.659
788,517
+0.11(+1.67%)
Sep 11, 2006
6.557
6.581
6.440
6.549
401,312
-0.03(-0.47%)
Sep 08, 2006
6.456
6.588
6.409
6.581
614,474
+0.16(+2.55%)
Sep 07, 2006
6.503
6.510
6.401
6.417
316,920
-0.12(-1.79%)
Sep 06, 2006
6.542
6.549
6.487
6.534
362,194
-0.01(-0.12%)
Sep 05, 2006
6.526
6.581
6.513
6.542
400,158
+0.01(+0.12%)
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.