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 (%)
Sep 29, 2006
9.160
9.227
8.889
9.032
132,755
-0.19(-2.04%)
Sep 28, 2006
9.212
9.250
8.964
9.220
114,700
+0.01(+0.08%)
Sep 27, 2006
9.137
9.389
9.092
9.212
207,894
+0.02(+0.25%)
Sep 26, 2006
9.062
9.295
9.039
9.190
322,728
+0.15(+1.67%)
Sep 25, 2006
9.115
9.115
8.972
9.039
101,956
-0.09(-0.99%)
Sep 22, 2006
9.107
9.130
8.768
9.130
149,748
+0.02(+0.25%)
Sep 21, 2006
8.919
9.107
8.889
9.107
113,373
+0.10(+1.09%)
Sep 20, 2006
8.964
9.039
8.964
9.009
62,129
+0.02(+0.17%)
Sep 19, 2006
9.107
9.115
8.964
8.994
69,696
-0.12(-1.32%)
Sep 18, 2006
9.054
9.167
8.997
9.115
98,770
+0.04(+0.42%)
Sep 15, 2006
9.077
9.077
8.971
9.077
126,250
-0.02(-0.25%)
Sep 14, 2006
9.122
9.130
8.986
9.099
96,513
+0.02(+0.17%)
Sep 13, 2006
9.167
9.190
9.024
9.084
105,142
-0.08(-0.90%)
Sep 12, 2006
8.964
9.175
8.964
9.167
86,822
+0.17(+1.84%)
Sep 11, 2006
9.130
9.302
8.994
9.002
165,014
-0.12(-1.32%)
Sep 08, 2006
9.039
9.145
8.971
9.122
138,994
+0.08(+0.92%)
Sep 07, 2006
8.979
9.190
8.836
9.039
144,570
-0.02(-0.25%)
Sep 06, 2006
9.295
9.371
8.843
9.062
213,603
-0.23(-2.43%)
Sep 05, 2006
8.527
9.521
8.519
9.288
663,378
+0.86(+10.19%)
Sep 01, 2006
8.354
8.851
8.354
8.429
226,746
+0.08(+0.99%)
Aug 31, 2006
8.399
8.421
8.301
8.346
114,567
-0.02(-0.18%)
Aug 30, 2006
8.271
8.399
7.917
8.361
160,368
+0.17(+2.02%)
Aug 29, 2006
8.030
8.286
8.000
8.196
175,502
+0.31(+3.92%)
Aug 28, 2006
7.405
8.286
7.405
7.887
225,684
+0.56(+7.61%)
Aug 25, 2006
6.779
7.480
6.779
7.329
161,165
+0.50(+7.40%)
Aug 24, 2006
6.802
6.923
6.666
6.825
90,140
+0.02(+0.33%)
Aug 23, 2006
6.666
6.810
6.651
6.802
80,449
+0.14(+2.15%)
Aug 22, 2006
6.478
6.666
6.433
6.659
58,677
+0.22(+3.39%)
Aug 21, 2006
6.553
6.553
6.297
6.440
26,816
-0.06(-0.93%)
Aug 18, 2006
6.591
6.591
6.373
6.501
31,595
+0.02(+0.35%)
Aug 17, 2006
6.501
6.568
6.335
6.478
47,260
+0.05(+0.82%)
Aug 16, 2006
6.290
6.553
6.147
6.425
80,449
+0.16(+2.52%)
Aug 15, 2006
6.207
6.290
6.154
6.267
52,040
+0.08(+1.34%)
Aug 14, 2006
6.192
6.237
6.109
6.184
25,489
+0.01(+0.12%)
Aug 11, 2006
6.237
6.245
6.169
6.177
33,454
-0.08(-1.32%)
Aug 10, 2006
6.177
6.365
6.034
6.260
36,242
+0.08(+1.22%)
Aug 09, 2006
6.229
6.245
6.109
6.184
47,526
-0.07(-1.08%)
Aug 08, 2006
6.245
6.297
6.199
6.252
99,832
+0.04(+0.61%)
Aug 07, 2006
6.403
6.523
6.117
6.214
143,906
+0.28(+4.70%)
Aug 04, 2006
6.214
6.214
5.921
5.936
72,218
-0.17(-2.84%)
Aug 03, 2006
6.034
6.109
5.981
6.109
75,006
+0.08(+1.25%)
Aug 02, 2006
5.996
6.064
5.958
6.034
82,839
+0.11(+1.91%)
Aug 01, 2006
5.913
5.943
5.875
5.921
48,721
+0.05(+0.77%)
Jul 31, 2006
5.815
5.943
5.815
5.875
56,155
+0.08(+1.30%)
Jul 28, 2006
5.612
5.800
5.612
5.800
68,634
+0.16(+2.80%)
Jul 27, 2006
5.875
5.875
5.604
5.642
59,872
-0.12(-2.09%)
Jul 26, 2006
5.755
5.875
5.732
5.762
51,376
+0.12(+2.14%)
Jul 25, 2006
5.537
5.695
5.537
5.642
124,391
+0.07(+1.22%)
Jul 24, 2006
5.393
5.778
5.393
5.574
64,651
+0.19(+3.50%)
Jul 21, 2006
5.484
5.657
5.348
5.386
92,132
-0.08(-1.51%)
Jul 20, 2006
5.649
5.725
5.461
5.469
50,845
-0.13(-2.29%)
Jul 19, 2006
5.469
5.717
5.469
5.597
58,943
+0.13(+2.34%)
Jul 18, 2006
5.589
5.597
5.461
5.469
53,102
-0.15(-2.68%)
Jul 17, 2006
5.785
5.793
5.499
5.619
73,679
-0.18(-3.12%)
Jul 14, 2006
5.853
6.086
5.680
5.800
59,739
-0.07(-1.16%)
Jul 13, 2006
6.139
6.358
5.868
5.868
121,736
-0.28(-4.53%)
Jul 12, 2006
6.086
6.358
6.086
6.147
73,280
+0.05(+0.87%)
Jul 11, 2006
6.034
6.094
5.981
6.094
149,084
+0.05(+0.87%)
Jul 10, 2006
6.064
6.064
5.988
6.041
147,225
-0.02(-0.37%)
Jul 07, 2006
6.101
6.101
5.883
6.064
51,641
+0.01(+0.12%)
Jul 06, 2006
6.086
6.290
6.034
6.056
94,123
+0.03(+0.50%)
Jul 05, 2006
6.109
6.109
5.875
6.026
104,478
-0.13(-2.08%)
Jul 03, 2006
6.282
6.282
6.034
6.154
87,618
-0.13(-2.04%)
Jun 30, 2006
5.386
6.282
5.348
6.282
1,212,853
+0.90(+16.64%)
Jun 29, 2006
5.273
5.393
5.250
5.386
150,411
+0.12(+2.29%)
Jun 28, 2006
5.205
5.273
5.198
5.265
53,500
+0.07(+1.30%)
Jun 27, 2006
5.220
5.401
5.198
5.198
61,731
-0.02(-0.29%)
Jun 26, 2006
5.258
5.288
5.198
5.213
68,236
+0.00(+0.00%)
Jun 23, 2006
5.424
5.431
5.205
5.213
53,500
-0.16(-2.95%)
Jun 22, 2006
5.198
5.514
5.198
5.371
118,019
+0.17(+3.18%)
Jun 21, 2006
5.273
5.295
5.198
5.205
74,874
-0.06(-1.14%)
Jun 20, 2006
5.250
5.348
5.198
5.265
155,854
+0.02(+0.43%)
Jun 19, 2006
5.363
5.386
5.085
5.243
172,847
-0.12(-2.25%)
Jun 16, 2006
5.469
5.529
5.250
5.363
352,067
-0.10(-1.79%)
Jun 15, 2006
5.499
5.574
5.461
5.461
129,038
+0.06(+1.12%)
Jun 14, 2006
5.619
5.680
5.348
5.401
132,357
-0.05(-0.97%)
Jun 13, 2006
5.860
5.951
5.454
5.454
172,582
-0.44(-7.42%)
Jun 12, 2006
5.936
5.958
5.853
5.891
123,728
-0.05(-0.76%)
Jun 09, 2006
5.996
6.026
5.936
5.936
102,752
-0.03(-0.51%)
Jun 08, 2006
5.936
5.996
5.936
5.966
168,997
+0.03(+0.51%)
Jun 07, 2006
6.004
6.019
5.936
5.936
124,790
-0.03(-0.51%)
Jun 06, 2006
5.996
5.996
5.936
5.966
112,576
-0.01(-0.13%)
Jun 05, 2006
6.026
6.109
5.936
5.973
109,921
-0.13(-2.10%)
Jun 02, 2006
6.056
6.177
6.026
6.101
69,165
+0.08(+1.25%)
Jun 01, 2006
5.966
6.026
5.936
6.026
164,218
+0.07(+1.14%)
May 31, 2006
5.966
5.981
5.868
5.958
262,590
+0.05(+0.76%)
May 30, 2006
5.988
6.019
5.853
5.913
176,697
-0.06(-1.01%)
May 26, 2006
6.019
6.064
5.973
5.973
96,380
-0.04(-0.63%)
May 25, 2006
5.988
6.034
5.936
6.011
167,802
+0.04(+0.63%)
May 24, 2006
6.004
6.312
5.966
5.973
235,375
-0.03(-0.50%)
May 23, 2006
6.019
6.071
5.973
6.004
127,976
+0.02(+0.25%)
May 22, 2006
6.011
6.101
5.943
5.988
133,684
-0.02(-0.38%)
May 19, 2006
5.966
6.101
5.966
6.011
141,251
+0.06(+1.01%)
May 18, 2006
6.004
6.056
5.951
5.951
147,756
+0.02(+0.38%)
May 17, 2006
5.996
6.041
5.875
5.928
283,034
-0.07(-1.13%)
May 16, 2006
6.026
6.064
5.732
5.996
148,155
-0.02(-0.38%)
May 15, 2006
6.011
6.041
5.958
6.019
141,384
+0.01(+0.13%)
May 12, 2006
6.034
6.154
5.996
6.011
248,650
-0.03(-0.50%)
May 11, 2006
6.207
6.312
6.034
6.041
142,977
-0.31(-4.86%)
May 10, 2006
6.568
6.568
6.282
6.350
82,441
-0.21(-3.21%)
May 09, 2006
6.568
6.862
6.478
6.561
59,739
-0.05(-0.80%)
May 08, 2006
6.516
6.674
6.501
6.614
101,425
+0.13(+1.97%)
May 05, 2006
6.365
6.486
6.260
6.486
122,267
+0.38(+6.30%)
May 04, 2006
6.312
6.335
6.041
6.101
54,429
-0.16(-2.53%)
May 03, 2006
6.184
6.290
6.109
6.260
38,100
+0.06(+0.97%)
May 02, 2006
5.860
6.207
5.838
6.199
58,810
+0.35(+5.92%)
May 01, 2006
6.086
6.086
5.853
5.853
39,959
-0.16(-2.63%)
Apr 28, 2006
6.094
6.162
6.011
6.011
63,191
-0.01(-0.13%)
Apr 27, 2006
5.830
6.056
5.830
6.019
59,076
+0.13(+2.17%)
Apr 26, 2006
5.830
5.981
5.815
5.891
185,326
+0.06(+1.03%)
Apr 25, 2006
5.943
5.943
5.778
5.830
101,956
-0.11(-1.78%)
Apr 24, 2006
6.222
6.222
5.800
5.936
99,168
-0.28(-4.48%)
Apr 21, 2006
6.350
6.350
6.004
6.214
110,983
-0.03(-0.48%)
Apr 20, 2006
6.049
6.471
6.034
6.245
80,184
+0.26(+4.28%)
Apr 19, 2006
5.830
5.988
5.815
5.988
108,062
+0.21(+3.65%)
Apr 18, 2006
5.868
5.951
5.778
5.778
115,364
-0.08(-1.29%)
Apr 17, 2006
5.943
5.988
5.785
5.853
52,040
-0.08(-1.27%)
Apr 13, 2006
5.951
6.011
5.913
5.928
98,239
-0.02(-0.38%)
Apr 12, 2006
5.785
5.973
5.725
5.951
86,689
+0.17(+3.00%)
Apr 11, 2006
5.928
5.928
5.778
5.778
84,299
-0.11(-1.92%)
Apr 10, 2006
5.943
6.056
5.875
5.891
106,204
-0.05(-0.76%)
Apr 07, 2006
5.958
6.094
5.936
5.936
119,745
-0.10(-1.62%)
Apr 06, 2006
6.139
6.154
5.913
6.034
125,055
-0.13(-2.08%)
Apr 05, 2006
6.207
6.207
6.124
6.162
63,457
-0.02(-0.37%)
Apr 04, 2006
6.177
6.455
6.101
6.184
142,579
+0.03(+0.49%)
Apr 03, 2006
6.689
6.689
5.988
6.154
126,117
-0.53(-8.00%)
Mar 31, 2006
6.501
6.689
6.440
6.689
137,534
+0.08(+1.14%)
Mar 30, 2006
6.923
6.968
6.523
6.614
71,024
-0.30(-4.36%)
Mar 29, 2006
6.621
6.960
6.478
6.915
109,523
+0.02(+0.22%)
Mar 28, 2006
7.118
7.352
6.787
6.900
64,784
-0.21(-2.97%)
Mar 27, 2006
7.359
7.472
6.975
7.111
77,529
-0.15(-2.07%)
Mar 24, 2006
7.141
7.261
7.066
7.261
31,728
+0.14(+1.90%)
Mar 23, 2006
7.156
7.156
6.938
7.126
38,764
+0.02(+0.32%)
Mar 22, 2006
7.073
7.118
6.742
7.103
104,345
+0.02(+0.32%)
Mar 21, 2006
7.292
7.292
7.028
7.081
115,629
-0.16(-2.19%)
Mar 20, 2006
7.518
7.525
7.088
7.239
112,311
-0.35(-4.66%)
Mar 17, 2006
7.698
7.729
7.435
7.593
204,310
-0.03(-0.40%)
Mar 16, 2006
7.495
7.759
7.457
7.623
49,650
+0.16(+2.12%)
Mar 15, 2006
7.487
7.646
7.450
7.465
50,314
-0.10(-1.29%)
Mar 14, 2006
7.156
7.585
7.156
7.563
69,165
+0.38(+5.24%)
Mar 13, 2006
7.420
7.450
6.968
7.186
92,530
-0.19(-2.55%)
Mar 10, 2006
7.495
7.570
7.261
7.374
64,784
-0.19(-2.49%)
Mar 09, 2006
7.570
7.698
7.495
7.563
69,962
-0.01(-0.10%)
Mar 08, 2006
7.796
7.857
7.495
7.570
44,207
-0.24(-3.09%)
Mar 07, 2006
7.721
7.909
7.661
7.811
70,891
-0.03(-0.38%)
Mar 06, 2006
7.872
7.879
7.721
7.841
74,741
+0.05(+0.58%)
Mar 03, 2006
7.887
7.902
7.706
7.796
56,553
-0.11(-1.33%)
Mar 02, 2006
8.196
8.203
7.902
7.902
83,901
-0.25(-3.05%)
Mar 01, 2006
8.052
8.286
7.985
8.150
48,588
+0.16(+1.98%)
Feb 28, 2006
8.331
8.361
7.947
7.992
83,503
-0.34(-4.07%)
Feb 27, 2006
7.826
8.331
7.774
8.331
115,364
+0.49(+6.24%)
Feb 24, 2006
7.872
7.962
7.781
7.841
50,845
-0.07(-0.86%)
Feb 23, 2006
7.909
7.970
7.857
7.909
65,448
-0.01(-0.10%)
Feb 22, 2006
7.834
7.917
7.759
7.917
30,666
+0.11(+1.45%)
Feb 21, 2006
7.879
7.887
7.585
7.804
60,536
+0.00(+0.00%)
Feb 17, 2006
7.766
7.864
7.646
7.804
56,022
+0.06(+0.78%)
Feb 16, 2006
7.608
7.744
7.525
7.744
31,728
+0.19(+2.49%)
Feb 15, 2006
7.593
7.683
7.518
7.555
83,768
-0.04(-0.50%)
Feb 14, 2006
7.540
7.759
7.480
7.593
66,510
+0.13(+1.72%)
Feb 13, 2006
7.638
7.691
7.382
7.465
64,651
-0.19(-2.46%)
Feb 10, 2006
7.653
7.683
7.570
7.653
44,074
-0.03(-0.39%)
Feb 09, 2006
7.668
7.751
7.631
7.683
34,250
+0.02(+0.29%)
Feb 08, 2006
7.570
7.789
7.570
7.661
214,001
+0.02(+0.20%)
Feb 07, 2006
7.646
8.226
7.540
7.646
103,018
-0.08(-0.98%)
Feb 06, 2006
7.382
7.789
7.088
7.721
95,451
+0.38(+5.13%)
Feb 03, 2006
7.676
7.683
7.307
7.344
186,654
-0.40(-5.16%)
Feb 02, 2006
8.128
8.128
7.646
7.744
100,230
-0.38(-4.73%)
Feb 01, 2006
7.857
8.128
7.857
8.128
99,964
+0.20(+2.47%)
Jan 31, 2006
7.939
8.090
7.646
7.932
90,273
-0.01(-0.09%)
Jan 30, 2006
8.022
8.105
7.834
7.939
46,066
-0.08(-1.03%)
Jan 27, 2006
7.631
8.022
7.631
8.022
79,387
+0.32(+4.11%)
Jan 26, 2006
7.616
7.706
7.578
7.706
118,417
+0.10(+1.29%)
Jan 25, 2006
7.570
7.608
7.540
7.608
79,520
+0.03(+0.40%)
Jan 24, 2006
7.510
7.578
7.435
7.578
76,467
+0.07(+0.90%)
Jan 23, 2006
7.533
7.533
7.480
7.510
60,801
+0.01(+0.10%)
Jan 20, 2006
7.518
7.533
7.390
7.503
103,549
+0.01(+0.10%)
Jan 19, 2006
7.510
7.533
7.435
7.495
123,993
-0.02(-0.30%)
Jan 18, 2006
7.307
7.533
7.307
7.518
131,427
+0.17(+2.36%)
Jan 17, 2006
7.570
7.570
7.239
7.344
61,067
-0.30(-3.94%)
Jan 13, 2006
7.661
7.721
7.555
7.646
37,171
-0.01(-0.10%)
Jan 12, 2006
7.759
7.759
7.510
7.653
82,042
-0.11(-1.45%)
Jan 11, 2006
8.022
8.098
7.721
7.766
100,230
-0.20(-2.46%)
Jan 10, 2006
7.947
7.977
7.796
7.962
49,517
-0.11(-1.31%)
Jan 09, 2006
7.962
8.301
7.962
8.067
100,495
+0.18(+2.29%)
Jan 06, 2006
7.495
7.909
7.382
7.887
74,343
+0.40(+5.33%)
Jan 05, 2006
7.563
7.638
7.457
7.487
133,020
-0.05(-0.60%)
Jan 04, 2006
7.382
7.585
7.179
7.533
172,847
+0.15(+2.04%)
Jan 03, 2006
7.028
7.390
6.930
7.382
85,361
+0.43(+6.18%)
Dec 30, 2005
7.051
7.051
6.930
6.953
60,801
+0.02(+0.33%)
Dec 29, 2005
6.938
6.975
6.923
6.930
58,014
-0.02(-0.22%)
Dec 28, 2005
6.900
6.945
6.855
6.945
51,641
+0.05(+0.77%)
Dec 27, 2005
6.930
6.968
6.892
6.892
40,357
-0.05(-0.76%)
Dec 23, 2005
6.968
6.968
6.923
6.945
22,302
-0.02(-0.32%)
Dec 22, 2005
7.111
7.111
6.968
6.968
46,995
-0.07(-0.96%)
Dec 21, 2005
6.892
7.148
6.892
7.035
90,008
+0.22(+3.20%)
Dec 20, 2005
6.742
6.817
6.742
6.817
229,401
+0.05(+0.78%)
Dec 19, 2005
6.719
6.764
6.689
6.764
73,280
+0.05(+0.79%)
Dec 16, 2005
6.659
6.772
6.553
6.712
162,625
+0.05(+0.79%)
Dec 15, 2005
6.802
6.802
6.403
6.659
80,980
-0.16(-2.32%)
Dec 14, 2005
6.983
6.990
6.787
6.817
35,180
-0.17(-2.37%)
Dec 13, 2005
7.013
7.043
6.930
6.983
29,604
+0.05(+0.65%)
Dec 12, 2005
6.885
6.975
6.870
6.938
37,437
+0.13(+1.88%)
Dec 09, 2005
6.516
6.870
6.471
6.810
33,056
+0.24(+3.67%)
Dec 08, 2005
6.666
6.719
6.471
6.568
42,747
-0.09(-1.36%)
Dec 07, 2005
6.779
6.779
6.621
6.659
43,543
-0.17(-2.43%)
Dec 06, 2005
7.005
7.051
6.817
6.825
68,103
-0.17(-2.37%)
Dec 05, 2005
6.606
7.051
6.568
6.990
184,530
+0.44(+6.67%)
Dec 02, 2005
6.787
6.832
6.546
6.553
54,827
-0.24(-3.55%)
Dec 01, 2005
6.704
6.817
6.674
6.794
122,665
+0.10(+1.46%)
Nov 30, 2005
6.712
6.794
6.674
6.697
43,942
-0.02(-0.22%)
Nov 29, 2005
6.847
6.847
6.704
6.712
72,749
-0.13(-1.87%)
Nov 28, 2005
7.081
7.081
6.817
6.840
43,411
-0.25(-3.51%)
Nov 25, 2005
7.081
7.141
7.081
7.088
7,168
+0.00(+0.00%)
Nov 23, 2005
7.020
7.194
6.968
7.088
51,509
+0.12(+1.73%)
Nov 22, 2005
6.930
7.081
6.862
6.968
44,738
+0.02(+0.33%)
Nov 21, 2005
6.930
6.975
6.659
6.945
64,784
+0.15(+2.22%)
Nov 18, 2005
6.742
6.802
6.652
6.794
93,990
+0.19(+2.85%)
Nov 17, 2005
6.365
6.606
6.222
6.606
255,952
+0.25(+3.91%)
Nov 16, 2005
6.606
6.606
6.297
6.358
131,295
-0.25(-3.76%)
Nov 15, 2005
6.794
6.877
6.568
6.606
65,713
-0.20(-2.99%)
Nov 14, 2005
7.141
7.148
6.742
6.810
82,972
-0.23(-3.32%)
Nov 11, 2005
6.629
7.156
6.629
7.043
76,201
+0.04(+0.54%)
Nov 10, 2005
6.877
7.005
6.697
7.005
110,850
+0.12(+1.75%)
Nov 09, 2005
6.568
6.930
6.531
6.885
159,837
+0.39(+6.03%)
Nov 08, 2005
6.440
6.584
6.365
6.493
87,751
-0.02(-0.23%)
Nov 07, 2005
7.051
7.051
6.252
6.508
133,419
+0.17(+2.73%)
Nov 04, 2005
6.388
6.433
6.177
6.335
160,766
-0.02(-0.36%)
Nov 03, 2005
6.591
6.591
6.312
6.358
130,233
-0.26(-3.98%)
Nov 02, 2005
6.245
6.666
6.207
6.621
227,675
+0.38(+6.03%)
Nov 01, 2005
6.373
6.373
6.147
6.245
270,157
-0.05(-0.84%)
Oct 31, 2005
6.237
6.478
6.222
6.297
159,837
+0.14(+2.20%)
Oct 28, 2005
6.064
6.222
6.004
6.162
49,650
+0.13(+2.12%)
Oct 27, 2005
6.041
6.117
5.936
6.034
71,555
-0.03(-0.50%)
Oct 26, 2005
6.252
6.252
6.041
6.064
50,579
-0.19(-3.01%)
Oct 25, 2005
6.410
6.410
6.139
6.252
62,129
-0.15(-2.35%)
Oct 24, 2005
6.169
6.433
6.139
6.403
86,291
+0.23(+3.79%)
Oct 21, 2005
6.154
6.260
6.034
6.169
59,739
+0.02(+0.24%)
Oct 20, 2005
6.214
6.290
6.071
6.154
149,349
-0.11(-1.80%)
Oct 19, 2005
6.252
6.267
6.026
6.267
134,082
+0.00(+0.00%)
Oct 18, 2005
6.440
6.440
6.214
6.267
245,066
-0.17(-2.58%)
Oct 17, 2005
6.591
6.614
6.297
6.433
200,858
-0.01(-0.12%)
Oct 14, 2005
6.742
6.749
6.410
6.440
120,276
-0.30(-4.47%)
Oct 13, 2005
6.214
6.779
6.109
6.742
213,337
+0.54(+8.75%)
Oct 12, 2005
6.365
6.365
6.177
6.199
63,457
-0.16(-2.49%)
Oct 11, 2005
6.373
6.538
6.267
6.358
88,016
-0.09(-1.40%)
Oct 10, 2005
7.103
7.103
6.335
6.448
131,560
-0.28(-4.14%)
Oct 07, 2005
6.817
6.817
6.704
6.727
60,270
-0.02(-0.33%)
Oct 06, 2005
6.681
6.779
6.629
6.749
124,524
+0.08(+1.13%)
Oct 05, 2005
6.832
6.855
6.591
6.674
98,504
-0.16(-2.32%)
Oct 04, 2005
6.825
6.907
6.681
6.832
73,679
+0.15(+2.25%)
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.