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
Hooker Furnishings Corp
(NQ:
HOFT
)
14.20
-0.62 (-4.18%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2012
8.722
8.751
8.593
8.629
18,183
-0.04(-0.41%)
Jan 30, 2012
8.700
8.894
8.665
8.665
18,475
-0.09(-1.06%)
Jan 27, 2012
8.722
8.786
8.665
8.758
11,481
-0.02(-0.24%)
Jan 26, 2012
8.779
8.779
8.686
8.779
17,757
+0.01(+0.16%)
Jan 25, 2012
8.615
8.815
8.607
8.765
25,108
+0.18(+2.09%)
Jan 24, 2012
8.758
8.758
8.428
8.586
38,248
-0.14(-1.64%)
Jan 23, 2012
8.815
8.851
8.729
8.729
9,084
-0.08(-0.89%)
Jan 20, 2012
8.686
8.844
8.679
8.808
34,863
+0.12(+1.40%)
Jan 19, 2012
8.736
8.801
8.679
8.686
23,847
-0.05(-0.57%)
Jan 18, 2012
8.815
8.822
8.693
8.736
11,203
-0.11(-1.21%)
Jan 17, 2012
8.851
8.851
8.715
8.844
24,833
-0.01(-0.16%)
Jan 13, 2012
8.708
8.858
8.665
8.858
6,805
+0.13(+1.48%)
Jan 12, 2012
8.815
8.851
8.657
8.729
28,105
-0.05(-0.61%)
Jan 11, 2012
8.715
8.851
8.657
8.783
9,859
-0.05(-0.61%)
Jan 10, 2012
8.844
8.844
8.693
8.836
20,022
+0.03(+0.33%)
Jan 09, 2012
8.865
8.865
8.679
8.808
38,181
+0.00(+0.00%)
Jan 06, 2012
8.493
8.851
8.493
8.808
51,542
+0.32(+3.81%)
Jan 05, 2012
8.329
8.529
8.292
8.484
44,937
+0.03(+0.41%)
Jan 04, 2012
8.457
8.529
8.378
8.450
57,727
+0.24(+2.88%)
Dec 30, 2011
8.414
8.478
8.171
8.214
21,589
-0.20(-2.38%)
Dec 29, 2011
8.400
8.486
8.321
8.414
39,641
+0.06(+0.73%)
Dec 28, 2011
8.342
8.435
8.299
8.353
16,619
+0.08(+0.91%)
Dec 27, 2011
8.221
8.378
8.113
8.278
20,585
+0.11(+1.31%)
Dec 23, 2011
7.877
8.292
7.741
8.171
71,431
+0.26(+3.35%)
Dec 21, 2011
7.812
8.062
7.770
7.906
36,173
+0.14(+1.75%)
Dec 20, 2011
7.669
7.913
7.662
7.770
41,433
+0.21(+2.84%)
Dec 19, 2011
7.490
7.655
7.490
7.555
33,371
+0.16(+2.23%)
Dec 16, 2011
7.598
7.941
7.390
7.390
50,438
-0.13(-1.71%)
Dec 15, 2011
7.612
7.676
7.419
7.519
22,198
+0.02(+0.29%)
Dec 14, 2011
7.519
7.591
7.411
7.497
10,096
-0.01(-0.10%)
Dec 13, 2011
7.591
7.770
7.505
7.505
27,524
-0.10(-1.32%)
Dec 12, 2011
7.318
7.619
7.318
7.605
45,461
+0.11(+1.43%)
Dec 09, 2011
7.404
7.755
7.354
7.497
44,814
+0.07(+0.92%)
Dec 08, 2011
7.648
7.648
7.382
7.429
27,157
-0.09(-1.19%)
Dec 07, 2011
7.211
7.605
7.211
7.519
63,263
+0.59(+8.47%)
Dec 06, 2011
6.774
6.932
6.738
6.932
40,576
+0.20(+2.98%)
Dec 05, 2011
6.853
6.910
6.667
6.731
24,885
-0.06(-0.84%)
Dec 02, 2011
6.846
6.846
6.660
6.788
26,850
-0.08(-1.15%)
Dec 01, 2011
6.975
7.025
6.767
6.867
57,546
-0.12(-1.74%)
Nov 30, 2011
7.039
7.175
6.746
6.989
28,208
+0.14(+2.09%)
Nov 29, 2011
6.946
6.946
6.731
6.846
12,448
-0.12(-1.75%)
Nov 28, 2011
7.096
7.096
6.882
6.968
6,844
+0.05(+0.70%)
Nov 25, 2011
6.817
6.932
6.817
6.919
1,509
+0.10(+1.39%)
Nov 23, 2011
7.018
7.053
6.824
6.824
12,340
-0.17(-2.46%)
Nov 22, 2011
7.082
7.147
6.932
6.996
11,046
-0.13(-1.81%)
Nov 21, 2011
7.075
7.175
6.989
7.125
16,049
-0.03(-0.40%)
Nov 18, 2011
7.161
7.189
7.053
7.154
9,106
+0.08(+1.11%)
Nov 17, 2011
7.297
7.297
6.932
7.075
60,526
-0.17(-2.32%)
Nov 16, 2011
7.526
7.526
7.189
7.243
5,775
-0.30(-4.03%)
Nov 15, 2011
7.447
7.619
7.447
7.548
7,540
+0.11(+1.44%)
Nov 14, 2011
7.247
7.440
7.247
7.440
25,705
+0.24(+3.28%)
Nov 11, 2011
7.254
7.254
7.182
7.204
10,053
+0.08(+1.11%)
Nov 10, 2011
7.039
7.261
7.025
7.125
12,769
-0.08(-1.09%)
Nov 09, 2011
7.075
7.261
6.910
7.204
15,221
-0.01(-0.10%)
Nov 08, 2011
7.240
7.290
7.089
7.211
24,073
-0.01(-0.10%)
Nov 07, 2011
7.183
7.317
7.041
7.218
15,193
-0.01(-0.20%)
Nov 04, 2011
6.807
7.232
6.807
7.232
60,937
+0.40(+5.81%)
Nov 03, 2011
6.389
6.871
6.389
6.835
28,178
+0.16(+2.34%)
Nov 02, 2011
6.594
6.792
6.594
6.679
25,070
+0.15(+2.28%)
Nov 01, 2011
6.757
6.878
6.459
6.530
26,742
-0.35(-5.05%)
Oct 31, 2011
7.055
7.062
6.878
6.878
43,257
-0.21(-3.00%)
Oct 28, 2011
7.410
7.486
7.076
7.091
46,349
-0.27(-3.66%)
Oct 27, 2011
7.587
7.700
7.321
7.360
28,485
-0.08(-1.05%)
Oct 26, 2011
7.310
7.438
7.267
7.438
7,725
+0.25(+3.45%)
Oct 25, 2011
7.559
7.573
7.176
7.190
49,279
-0.22(-2.97%)
Oct 24, 2011
7.473
7.587
7.388
7.410
35,350
+0.05(+0.67%)
Oct 21, 2011
7.275
7.544
7.190
7.360
36,713
+0.19(+2.67%)
Oct 20, 2011
7.445
7.445
7.161
7.169
22,717
-0.25(-3.35%)
Oct 19, 2011
7.402
7.473
7.395
7.417
5,360
+0.04(+0.48%)
Oct 18, 2011
7.417
7.445
7.317
7.381
14,962
-0.01(-0.19%)
Oct 17, 2011
7.537
7.646
7.289
7.395
45,594
-0.08(-1.04%)
Oct 14, 2011
7.410
7.665
7.254
7.473
31,062
+0.21(+2.93%)
Oct 13, 2011
7.197
7.310
7.076
7.261
19,036
-0.04(-0.58%)
Oct 12, 2011
7.268
7.395
7.232
7.303
19,825
+0.06(+0.78%)
Oct 11, 2011
7.332
7.332
7.176
7.247
44,470
-0.05(-0.68%)
Oct 10, 2011
7.204
7.587
7.083
7.296
58,279
+0.18(+2.59%)
Oct 07, 2011
6.793
7.204
6.779
7.112
31,633
+0.30(+4.48%)
Oct 06, 2011
6.559
6.835
6.523
6.807
34,674
+0.20(+3.00%)
Oct 05, 2011
6.417
6.672
6.374
6.608
24,494
+0.26(+4.13%)
Oct 04, 2011
6.296
6.424
6.247
6.346
41,166
+0.07(+1.13%)
Oct 03, 2011
6.396
6.509
6.197
6.275
88,841
-0.14(-2.21%)
Sep 30, 2011
6.360
6.452
6.360
6.417
60,712
+0.04(+0.56%)
Sep 29, 2011
6.509
6.509
6.147
6.381
76,873
+0.00(+0.00%)
Sep 28, 2011
6.381
6.410
6.218
6.381
44,239
-0.01(-0.22%)
Sep 27, 2011
6.672
6.672
6.375
6.396
58,576
-0.06(-0.99%)
Sep 26, 2011
6.679
6.679
6.391
6.459
17,097
-0.01(-0.11%)
Sep 23, 2011
6.438
6.679
6.396
6.467
43,063
+0.08(+1.22%)
Sep 22, 2011
6.474
6.552
6.325
6.389
21,274
-0.26(-3.84%)
Sep 21, 2011
6.779
6.868
6.608
6.644
53,870
-0.09(-1.37%)
Sep 20, 2011
6.736
6.807
6.679
6.736
53,770
-0.01(-0.21%)
Sep 19, 2011
6.736
6.857
6.601
6.750
68,820
-0.06(-0.94%)
Sep 16, 2011
6.793
6.935
6.750
6.814
73,639
+0.01(+0.10%)
Sep 15, 2011
6.686
6.906
6.686
6.807
42,304
+0.11(+1.69%)
Sep 14, 2011
6.623
6.764
6.623
6.693
38,346
+0.05(+0.75%)
Sep 13, 2011
6.658
6.729
6.559
6.644
23,102
+0.06(+0.97%)
Sep 12, 2011
6.431
6.623
6.381
6.580
22,441
+0.06(+0.98%)
Sep 09, 2011
6.715
6.715
6.403
6.516
29,607
-0.13(-2.03%)
Sep 08, 2011
6.786
6.878
6.566
6.651
57,551
-0.12(-1.78%)
Sep 07, 2011
6.488
6.885
6.389
6.771
100,861
+0.43(+6.82%)
Sep 06, 2011
6.289
6.417
6.275
6.339
23,129
+0.04(+0.68%)
Sep 02, 2011
6.218
6.346
6.218
6.296
18,306
-0.05(-0.78%)
Sep 01, 2011
6.155
6.396
6.155
6.346
71,485
-0.07(-1.10%)
Aug 31, 2011
6.913
6.913
6.353
6.417
37,138
-0.43(-6.31%)
Aug 30, 2011
6.474
6.906
6.381
6.849
41,805
+0.32(+4.89%)
Aug 29, 2011
6.176
6.530
6.176
6.530
15,774
+0.43(+7.09%)
Aug 26, 2011
5.935
6.098
5.765
6.098
26,326
+0.10(+1.65%)
Aug 25, 2011
6.077
6.077
5.843
5.999
18,730
-0.06(-0.94%)
Aug 24, 2011
5.793
6.112
5.786
6.055
174,583
+0.23(+3.89%)
Aug 23, 2011
5.913
5.913
5.680
5.828
110,467
-0.04(-0.60%)
Aug 22, 2011
6.055
6.140
5.857
5.864
87,729
-0.04(-0.60%)
Aug 19, 2011
5.800
5.970
5.779
5.899
53,508
+0.01(+0.24%)
Aug 18, 2011
5.963
5.970
5.779
5.885
42,733
-0.22(-3.60%)
Aug 17, 2011
6.112
6.261
6.077
6.105
43,436
+0.00(+0.00%)
Aug 16, 2011
6.062
6.126
6.027
6.105
30,214
-0.01(-0.12%)
Aug 15, 2011
5.999
6.173
5.991
6.112
15,950
+0.13(+2.25%)
Aug 12, 2011
5.821
6.018
5.779
5.977
42,350
+0.19(+3.31%)
Aug 11, 2011
5.828
5.885
5.644
5.786
112,113
+0.01(+0.12%)
Aug 10, 2011
6.048
6.048
5.750
5.779
87,158
-0.38(-6.21%)
Aug 09, 2011
6.183
6.274
5.965
6.162
100,936
+0.21(+3.51%)
Aug 08, 2011
6.169
6.169
5.930
5.953
160,722
-0.35(-5.54%)
Aug 05, 2011
6.379
6.442
6.190
6.302
103,141
+0.00(+0.00%)
Aug 04, 2011
6.309
6.365
6.246
6.302
106,199
-0.08(-1.21%)
Aug 03, 2011
6.302
6.439
6.253
6.379
79,140
+0.09(+1.45%)
Aug 02, 2011
6.309
6.344
6.288
6.288
123,169
-0.04(-0.66%)
Aug 01, 2011
6.379
6.407
6.330
6.330
45,902
+0.01(+0.11%)
Jul 29, 2011
6.337
6.463
6.309
6.323
57,437
-0.04(-0.55%)
Jul 28, 2011
6.414
6.547
6.309
6.358
155,914
-0.08(-1.31%)
Jul 27, 2011
6.407
6.442
6.323
6.442
65,390
+0.06(+0.99%)
Jul 26, 2011
6.330
6.386
6.330
6.379
46,149
+0.00(+0.00%)
Jul 25, 2011
6.414
6.470
6.344
6.379
36,144
-0.11(-1.62%)
Jul 22, 2011
6.470
6.498
6.428
6.484
40,935
+0.00(+0.00%)
Jul 21, 2011
6.519
6.596
6.470
6.484
64,454
-0.01(-0.22%)
Jul 20, 2011
6.484
6.533
6.463
6.498
75,177
+0.04(+0.54%)
Jul 19, 2011
6.344
6.505
6.344
6.463
74,349
+0.15(+2.44%)
Jul 18, 2011
6.365
6.372
6.307
6.309
112,267
-0.06(-0.99%)
Jul 15, 2011
6.498
6.575
6.365
6.372
33,009
+0.04(+0.55%)
Jul 14, 2011
6.386
6.414
6.337
6.337
84,743
-0.05(-0.77%)
Jul 13, 2011
6.379
6.526
6.358
6.386
132,185
+0.05(+0.77%)
Jul 12, 2011
6.309
6.414
6.309
6.337
76,252
-0.01(-0.11%)
Jul 11, 2011
6.225
6.428
6.225
6.344
102,495
+0.06(+0.89%)
Jul 08, 2011
6.218
6.351
6.169
6.288
142,981
-0.02(-0.33%)
Jul 07, 2011
6.028
6.351
6.028
6.309
190,352
+0.35(+5.88%)
Jul 06, 2011
5.979
6.050
5.860
5.958
226,899
+0.04(+0.59%)
Jul 05, 2011
6.092
6.106
5.832
5.923
96,013
-0.15(-2.54%)
Jul 01, 2011
6.204
6.225
6.078
6.078
51,105
-0.13(-2.14%)
Jun 30, 2011
6.064
6.239
6.042
6.211
39,534
+0.14(+2.31%)
Jun 29, 2011
6.232
6.302
6.028
6.071
53,424
-0.13(-2.04%)
Jun 28, 2011
6.302
6.344
6.148
6.197
57,881
-0.10(-1.56%)
Jun 27, 2011
6.295
6.400
6.155
6.295
127,581
-0.07(-1.10%)
Jun 24, 2011
6.309
6.498
6.267
6.365
2,644,816
+0.06(+1.00%)
Jun 23, 2011
5.783
6.388
5.783
6.302
231,227
+0.01(+0.22%)
Jun 22, 2011
6.309
6.379
6.162
6.288
274,650
-0.12(-1.86%)
Jun 21, 2011
6.239
6.442
6.141
6.407
101,054
+0.18(+2.93%)
Jun 20, 2011
6.281
6.414
6.127
6.225
178,453
-0.22(-3.37%)
Jun 17, 2011
6.652
6.694
6.393
6.442
105,821
-0.15(-2.34%)
Jun 16, 2011
6.568
6.722
6.477
6.596
87,212
+0.03(+0.43%)
Jun 15, 2011
6.786
6.982
6.526
6.568
87,512
-0.29(-4.19%)
Jun 14, 2011
6.722
7.108
6.652
6.856
82,519
+0.25(+3.71%)
Jun 13, 2011
6.842
6.849
6.491
6.610
139,730
-0.15(-2.28%)
Jun 10, 2011
7.024
7.087
6.694
6.765
110,216
-0.28(-3.98%)
Jun 09, 2011
7.059
7.108
7.038
7.045
62,768
+0.00(+0.00%)
Jun 08, 2011
7.164
7.220
7.038
7.045
41,458
-0.18(-2.43%)
Jun 07, 2011
7.444
7.661
7.185
7.220
117,013
-0.25(-3.38%)
Jun 06, 2011
7.458
7.585
7.409
7.473
84,713
-0.06(-0.84%)
Jun 03, 2011
7.409
7.732
7.409
7.536
57,988
+0.34(+4.78%)
May 24, 2011
7.269
7.276
7.031
7.192
50,344
-0.02(-0.29%)
May 23, 2011
7.213
7.339
7.066
7.213
25,194
-0.15(-2.09%)
May 20, 2011
7.374
7.501
7.024
7.367
114,289
-0.04(-0.47%)
May 19, 2011
7.613
7.613
7.395
7.402
51,336
-0.18(-2.31%)
May 18, 2011
7.437
7.585
7.276
7.578
33,990
+0.19(+2.56%)
May 17, 2011
7.550
7.669
7.297
7.388
45,871
-0.25(-3.21%)
May 16, 2011
8.047
8.047
7.620
7.634
21,686
-0.43(-5.39%)
May 13, 2011
8.075
8.159
8.068
8.068
20,797
-0.01(-0.09%)
May 12, 2011
7.872
8.089
7.802
8.075
16,977
+0.15(+1.95%)
May 11, 2011
8.181
8.202
7.879
7.921
17,426
-0.27(-3.34%)
May 10, 2011
7.972
8.292
7.910
8.195
19,808
+0.28(+3.60%)
May 09, 2011
7.548
7.993
7.465
7.910
35,174
+0.33(+4.40%)
May 06, 2011
7.875
7.930
7.527
7.576
27,276
-0.17(-2.15%)
May 05, 2011
8.118
8.146
7.687
7.743
48,956
-0.42(-5.11%)
May 04, 2011
8.250
8.396
8.111
8.160
54,276
-0.19(-2.25%)
May 03, 2011
8.340
8.382
8.327
8.347
62,550
+0.00(+0.00%)
May 02, 2011
8.443
8.688
8.347
8.347
29,031
-0.30(-3.46%)
Apr 29, 2011
8.549
8.681
8.417
8.646
33,911
+0.10(+1.14%)
Apr 28, 2011
8.486
8.549
8.375
8.549
24,928
+0.07(+0.82%)
Apr 27, 2011
8.688
8.688
8.340
8.479
89,557
-0.20(-2.32%)
Apr 26, 2011
8.764
8.890
8.667
8.681
47,618
-0.07(-0.79%)
Apr 25, 2011
8.848
8.945
8.702
8.751
66,153
-0.16(-1.79%)
Apr 21, 2011
9.015
9.015
8.667
8.910
19,489
-0.03(-0.31%)
Apr 20, 2011
8.890
8.959
8.827
8.938
59,762
+0.08(+0.94%)
Apr 19, 2011
8.625
8.876
8.605
8.855
38,781
+0.21(+2.41%)
Apr 18, 2011
8.514
8.702
8.396
8.646
17,584
-0.01(-0.16%)
Apr 15, 2011
8.486
8.688
8.486
8.660
35,095
+0.17(+2.05%)
Apr 14, 2011
8.466
8.570
8.354
8.486
48,102
-0.06(-0.65%)
Apr 13, 2011
8.702
9.119
8.181
8.542
121,273
-0.70(-7.59%)
Apr 12, 2011
8.980
9.279
8.980
9.244
49,434
+0.21(+2.31%)
Apr 11, 2011
8.917
9.126
8.785
9.036
67,632
+0.14(+1.56%)
Apr 08, 2011
9.084
9.098
8.855
8.897
21,139
-0.16(-1.77%)
Apr 07, 2011
8.834
9.105
8.778
9.056
63,006
+0.24(+2.68%)
Apr 06, 2011
8.389
8.862
8.389
8.820
21,798
+0.50(+6.02%)
Apr 05, 2011
8.292
8.403
8.139
8.320
16,384
+0.03(+0.42%)
Apr 04, 2011
8.285
8.340
8.222
8.285
16,043
+0.05(+0.59%)
Apr 01, 2011
8.417
8.417
8.215
8.236
57,908
-0.08(-0.92%)
Mar 31, 2011
8.219
8.340
8.195
8.313
61,451
+0.15(+1.79%)
Mar 30, 2011
8.229
8.257
8.139
8.167
18,702
-0.06(-0.68%)
Mar 29, 2011
8.257
8.257
8.111
8.222
14,740
+0.00(+0.00%)
Mar 28, 2011
8.486
8.486
8.208
8.222
29,724
-0.22(-2.63%)
Mar 25, 2011
8.431
8.737
8.417
8.445
30,773
+0.08(+0.91%)
Mar 24, 2011
8.354
8.473
8.320
8.368
16,040
+0.07(+0.84%)
Mar 23, 2011
8.271
8.340
8.167
8.299
36,982
-0.02(-0.25%)
Mar 22, 2011
8.459
8.459
8.229
8.320
34,032
-0.12(-1.40%)
Mar 21, 2011
8.417
8.445
8.313
8.438
23,687
+0.19(+2.36%)
Mar 18, 2011
8.174
8.382
8.139
8.243
85,268
+0.16(+1.98%)
Mar 17, 2011
8.299
8.340
7.993
8.083
78,435
+0.03(+0.43%)
Mar 16, 2011
8.479
8.479
8.042
8.049
79,464
-0.43(-5.08%)
Mar 15, 2011
8.104
8.584
8.104
8.479
24,192
+0.06(+0.74%)
Mar 14, 2011
8.327
8.493
8.299
8.417
12,944
+0.00(+0.00%)
Mar 11, 2011
8.410
8.473
8.368
8.417
19,121
-0.02(-0.25%)
Mar 10, 2011
8.771
8.771
8.361
8.438
48,536
-0.50(-5.60%)
Mar 09, 2011
9.056
9.056
8.917
8.938
14,189
-0.11(-1.23%)
Mar 08, 2011
9.042
9.223
8.966
9.049
28,455
+0.03(+0.39%)
Mar 07, 2011
9.126
9.126
9.001
9.015
32,491
-0.11(-1.22%)
Mar 04, 2011
9.147
9.154
8.973
9.126
43,626
-0.06(-0.61%)
Mar 03, 2011
9.056
9.188
9.042
9.181
36,195
+0.21(+2.32%)
Mar 02, 2011
8.980
9.209
8.716
8.973
24,942
+0.01(+0.08%)
Mar 01, 2011
9.508
9.508
8.931
8.966
19,944
-0.50(-5.29%)
Feb 28, 2011
9.536
9.536
8.981
9.466
35,609
+0.04(+0.44%)
Feb 25, 2011
8.931
9.453
8.931
9.425
29,204
+0.56(+6.35%)
Feb 24, 2011
9.049
9.105
8.792
8.862
50,966
-0.05(-0.55%)
Feb 23, 2011
8.980
9.067
8.689
8.910
69,341
-0.03(-0.31%)
Feb 22, 2011
8.966
9.077
8.883
8.938
46,886
-0.17(-1.83%)
Feb 18, 2011
9.515
9.515
8.994
9.105
127,807
-0.33(-3.53%)
Feb 17, 2011
9.585
9.609
9.314
9.439
39,127
-0.21(-2.16%)
Feb 16, 2011
9.494
9.696
9.494
9.647
9,652
+0.17(+1.83%)
Feb 15, 2011
9.633
9.800
9.425
9.473
14,636
-0.23(-2.36%)
Feb 14, 2011
9.626
9.793
9.550
9.703
32,072
+0.03(+0.36%)
Feb 11, 2011
9.279
9.668
9.168
9.668
42,207
+0.34(+3.65%)
Feb 10, 2011
9.307
9.459
9.300
9.327
22,014
-0.03(-0.37%)
Feb 09, 2011
9.168
9.397
9.168
9.362
25,742
+0.12(+1.28%)
Feb 08, 2011
9.051
9.285
9.051
9.244
23,534
+0.14(+1.59%)
Feb 07, 2011
8.906
9.120
8.906
9.099
15,075
+0.21(+2.41%)
Feb 04, 2011
8.989
9.016
8.865
8.885
28,864
-0.11(-1.23%)
Feb 03, 2011
9.147
9.147
8.940
8.996
25,428
-0.14(-1.58%)
Feb 02, 2011
9.216
9.361
9.127
9.141
11,792
-0.14(-1.56%)
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.