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
Kimball Intl Cl B
(NQ:
KBAL
)
12.30
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Jan 31, 2013
8.192
8.482
8.168
8.474
180,250
+0.25(+3.05%)
Jan 30, 2013
8.309
8.380
8.199
8.223
72,436
-0.12(-1.41%)
Jan 29, 2013
8.239
8.403
8.223
8.341
224,639
+0.08(+0.95%)
Jan 28, 2013
8.042
8.297
7.972
8.262
267,230
+0.22(+2.73%)
Jan 25, 2013
8.443
8.443
7.943
8.042
120,326
-0.35(-4.21%)
Jan 24, 2013
8.294
8.560
8.280
8.396
96,607
+0.09(+1.13%)
Jan 23, 2013
8.552
8.574
8.239
8.301
206,127
-0.25(-2.94%)
Jan 22, 2013
8.592
8.654
8.411
8.552
201,802
-0.06(-0.73%)
Jan 18, 2013
8.662
8.694
8.552
8.615
121,996
-0.08(-0.90%)
Jan 17, 2013
8.615
8.837
8.607
8.694
93,789
+0.09(+1.09%)
Jan 16, 2013
8.851
8.851
8.537
8.600
137,358
-0.24(-2.75%)
Jan 15, 2013
8.772
8.945
8.694
8.843
96,469
+0.00(+0.00%)
Jan 14, 2013
8.906
8.984
8.757
8.843
47,860
-0.05(-0.62%)
Jan 11, 2013
8.835
8.937
8.709
8.898
68,898
+0.08(+0.89%)
Jan 10, 2013
9.000
9.047
8.741
8.819
80,235
-0.13(-1.40%)
Jan 09, 2013
8.921
9.102
8.788
8.945
98,664
+0.03(+0.35%)
Jan 08, 2013
9.110
9.211
8.890
8.913
89,267
-0.19(-2.07%)
Jan 07, 2013
9.698
9.698
9.102
9.102
105,067
-0.58(-6.00%)
Jan 04, 2013
9.635
9.879
9.604
9.682
93,525
+0.13(+1.31%)
Jan 03, 2013
9.824
9.824
9.502
9.557
104,587
-0.23(-2.33%)
Jan 02, 2013
9.463
9.847
9.141
9.784
204,651
+0.64(+7.04%)
Dec 31, 2012
8.945
9.141
8.819
9.141
166,629
+0.21(+2.37%)
Dec 28, 2012
9.047
9.180
8.906
8.929
55,939
-0.18(-1.98%)
Dec 27, 2012
8.906
9.133
8.819
9.110
53,004
+0.18(+2.02%)
Dec 26, 2012
9.094
9.102
8.848
8.929
65,830
-0.17(-1.90%)
Dec 24, 2012
8.945
9.141
8.945
9.102
36,962
+0.09(+1.05%)
Dec 21, 2012
9.023
9.086
8.741
9.008
271,127
-0.10(-1.12%)
Dec 20, 2012
8.968
9.196
8.819
9.110
127,410
+0.15(+1.66%)
Dec 19, 2012
8.804
9.101
8.632
8.960
153,363
+0.17(+1.96%)
Dec 18, 2012
8.593
8.789
8.550
8.789
166,213
+0.14(+1.63%)
Dec 17, 2012
8.711
8.851
8.593
8.648
173,488
-0.05(-0.63%)
Dec 14, 2012
8.851
8.984
8.554
8.703
129,941
-0.22(-2.45%)
Dec 13, 2012
9.117
9.199
8.789
8.921
178,360
-0.21(-2.31%)
Dec 12, 2012
9.343
9.468
9.046
9.132
100,047
-0.22(-2.34%)
Dec 11, 2012
9.429
9.429
9.250
9.351
116,006
+0.00(+0.00%)
Dec 10, 2012
9.398
9.441
9.141
9.351
114,705
-0.09(-0.91%)
Dec 07, 2012
9.460
9.460
9.141
9.437
123,883
+0.04(+0.42%)
Dec 06, 2012
9.398
9.531
9.171
9.398
133,653
-0.02(-0.17%)
Dec 05, 2012
9.617
9.617
9.375
9.414
79,846
-0.19(-1.95%)
Dec 04, 2012
9.570
9.664
9.453
9.601
173,179
-0.15(-1.52%)
Nov 30, 2012
9.851
9.875
9.585
9.750
182,357
-0.06(-0.64%)
Nov 29, 2012
9.875
9.992
9.656
9.812
159,475
-0.04(-0.40%)
Nov 28, 2012
9.687
9.890
9.593
9.851
104,016
+0.16(+1.61%)
Nov 27, 2012
9.468
9.929
9.468
9.695
184,702
+0.21(+2.22%)
Nov 26, 2012
9.554
9.554
9.343
9.484
110,329
-0.06(-0.65%)
Nov 23, 2012
9.320
9.546
9.320
9.546
52,944
+0.24(+2.60%)
Nov 21, 2012
9.429
9.429
9.207
9.304
96,634
-0.07(-0.75%)
Nov 20, 2012
9.375
9.445
9.281
9.375
105,020
+0.00(+0.00%)
Nov 19, 2012
9.335
9.512
9.289
9.375
182,812
+0.14(+1.52%)
Nov 16, 2012
9.218
9.308
8.789
9.234
218,817
-0.02(-0.17%)
Nov 15, 2012
9.507
9.734
9.203
9.250
139,145
-0.29(-3.03%)
Nov 14, 2012
9.906
10.06
9.500
9.539
174,859
-0.32(-3.25%)
Nov 13, 2012
9.812
10.03
9.812
9.859
148,386
+0.03(+0.32%)
Nov 12, 2012
10.15
10.23
9.820
9.828
169,982
-0.26(-2.56%)
Nov 09, 2012
9.804
10.16
9.695
10.09
189,636
+0.23(+2.30%)
Nov 08, 2012
9.835
10.09
9.781
9.859
153,873
-0.02(-0.24%)
Nov 07, 2012
9.875
10.01
9.726
9.882
200,540
-0.09(-0.94%)
Nov 06, 2012
9.906
10.13
9.851
9.976
189,783
+0.13(+1.35%)
Nov 05, 2012
9.695
9.937
9.687
9.843
193,898
+0.16(+1.62%)
Nov 02, 2012
9.476
9.726
9.468
9.687
178,951
+0.20(+2.06%)
Nov 01, 2012
9.273
9.492
8.929
9.491
268,831
+0.16(+1.75%)
Oct 31, 2012
9.304
9.367
9.218
9.328
159,320
+0.00(+0.00%)
Oct 26, 2012
9.359
9.328
9.328
9.328
114,181
-0.05(-0.58%)
Oct 25, 2012
9.335
9.398
9.304
9.382
111,053
+0.10(+1.09%)
Oct 24, 2012
9.203
9.296
9.101
9.281
114,502
+0.14(+1.54%)
Oct 23, 2012
8.992
9.171
8.914
9.140
166,546
+0.07(+0.78%)
Oct 19, 2012
9.179
9.312
8.984
9.070
174,717
-0.19(-2.03%)
Oct 18, 2012
9.398
9.398
9.203
9.257
138,130
-0.12(-1.33%)
Oct 17, 2012
9.328
9.468
9.250
9.382
149,200
+0.07(+0.75%)
Oct 16, 2012
8.976
9.500
8.976
9.312
281,224
+0.37(+4.10%)
Oct 15, 2012
9.507
9.507
8.773
8.945
466,827
-0.57(-5.99%)
Oct 12, 2012
9.679
9.679
9.429
9.515
113,829
-0.19(-1.93%)
Oct 11, 2012
9.789
9.898
9.648
9.703
137,079
-0.01(-0.08%)
Oct 10, 2012
9.765
9.929
9.671
9.710
130,568
-0.06(-0.64%)
Oct 09, 2012
9.914
9.937
9.742
9.773
125,449
-0.11(-1.11%)
Oct 08, 2012
9.796
9.914
9.632
9.882
155,900
+0.06(+0.64%)
Oct 05, 2012
9.882
10.04
9.773
9.820
111,750
-0.03(-0.32%)
Oct 04, 2012
9.960
9.984
9.757
9.851
136,311
-0.07(-0.71%)
Oct 03, 2012
9.898
9.945
9.773
9.921
188,274
+0.01(+0.08%)
Oct 02, 2012
9.945
10.000
9.833
9.914
195,847
+0.02(+0.16%)
Oct 01, 2012
9.585
9.960
9.585
9.898
188,727
+0.35(+3.68%)
Sep 28, 2012
9.851
9.851
9.546
9.546
192,220
-0.37(-3.70%)
Sep 27, 2012
9.757
10.000
9.656
9.914
272,680
+0.25(+2.59%)
Sep 26, 2012
9.804
9.914
9.609
9.664
141,312
-0.14(-1.43%)
Sep 25, 2012
10.02
10.07
9.773
9.804
285,136
-0.19(-1.88%)
Sep 24, 2012
9.984
10.05
9.929
9.992
204,413
-0.01(-0.08%)
Sep 21, 2012
10.08
10.08
9.898
10.000
362,873
+0.11(+1.07%)
Sep 20, 2012
9.890
9.999
9.851
9.894
280,146
+0.01(+0.12%)
Sep 19, 2012
9.945
10.10
9.875
9.882
210,381
-0.06(-0.63%)
Sep 18, 2012
9.836
10.06
9.735
9.945
259,260
+0.02(+0.24%)
Sep 17, 2012
10.24
10.31
9.758
9.921
447,460
+0.01(+0.08%)
Sep 14, 2012
9.789
9.952
9.727
9.914
370,244
+0.17(+1.76%)
Sep 13, 2012
9.633
9.805
9.563
9.742
461,337
+0.17(+1.79%)
Sep 12, 2012
9.493
9.626
9.478
9.571
322,240
+0.11(+1.15%)
Sep 11, 2012
9.314
9.462
9.275
9.462
890,071
+0.23(+2.44%)
Sep 10, 2012
9.182
9.260
9.128
9.237
564,690
+0.09(+1.02%)
Sep 07, 2012
9.128
9.252
9.112
9.143
792,269
+0.06(+0.69%)
Sep 06, 2012
9.120
9.174
8.988
9.081
770,452
+0.05(+0.60%)
Sep 05, 2012
8.847
9.081
8.739
9.026
1,104,969
+0.23(+2.56%)
Sep 04, 2012
8.785
8.925
8.645
8.801
425,789
+0.06(+0.71%)
Aug 31, 2012
8.731
8.855
8.661
8.739
184,348
+0.04(+0.45%)
Aug 30, 2012
8.754
8.910
8.668
8.700
179,995
-0.09(-0.97%)
Aug 29, 2012
8.863
8.894
8.762
8.785
408,904
-0.02(-0.18%)
Aug 27, 2012
8.801
8.863
8.521
8.801
259,359
+0.03(+0.35%)
Aug 24, 2012
8.707
8.855
8.552
8.770
214,316
+0.02(+0.27%)
Aug 23, 2012
8.855
8.894
8.676
8.746
260,408
-0.06(-0.71%)
Aug 22, 2012
8.980
9.034
8.700
8.809
360,115
-0.15(-1.65%)
Aug 21, 2012
8.956
9.034
8.886
8.956
292,457
+0.07(+0.79%)
Aug 20, 2012
8.793
8.941
8.661
8.886
371,569
+0.05(+0.62%)
Aug 17, 2012
8.956
8.972
8.552
8.832
311,522
-0.12(-1.30%)
Aug 16, 2012
8.832
8.964
8.777
8.949
257,730
+0.14(+1.59%)
Aug 15, 2012
8.731
8.902
8.614
8.809
346,638
+0.09(+1.07%)
Aug 14, 2012
8.676
8.824
8.637
8.715
329,302
+0.08(+0.90%)
Aug 13, 2012
8.637
8.707
8.536
8.637
286,420
+0.00(+0.00%)
Aug 10, 2012
8.645
8.715
8.287
8.637
271,667
+0.00(+0.00%)
Aug 09, 2012
8.653
8.824
8.489
8.637
377,083
-0.05(-0.54%)
Aug 08, 2012
8.637
8.754
8.591
8.684
369,246
+0.06(+0.72%)
Aug 07, 2012
8.505
8.754
8.295
8.622
416,565
+0.27(+3.26%)
Aug 06, 2012
8.038
8.513
7.999
8.349
461,002
+0.41(+5.20%)
Aug 03, 2012
7.665
7.976
7.544
7.937
609,325
+0.42(+5.59%)
Aug 02, 2012
6.918
7.742
6.918
7.517
706,979
+0.63(+9.15%)
Aug 01, 2012
7.322
7.346
6.887
6.887
234,409
-0.39(-5.35%)
Jul 31, 2012
7.330
7.509
7.244
7.276
520,158
-0.07(-0.95%)
Jul 30, 2012
7.112
7.346
7.073
7.346
498,933
+0.27(+3.85%)
Jul 27, 2012
6.995
7.073
6.949
7.073
391,442
+0.08(+1.11%)
Jul 26, 2012
7.003
7.003
6.879
6.995
97,792
+0.09(+1.24%)
Jul 25, 2012
6.832
7.003
6.739
6.910
187,958
+0.12(+1.83%)
Jul 24, 2012
6.840
6.848
6.770
6.785
107,764
+0.00(+0.00%)
Jul 23, 2012
6.708
6.816
6.638
6.785
124,121
+0.00(+0.00%)
Jul 20, 2012
6.887
6.925
6.778
6.785
92,668
-0.16(-2.24%)
Jul 19, 2012
7.003
7.042
6.925
6.941
110,744
-0.04(-0.56%)
Jul 18, 2012
6.700
6.988
6.692
6.980
155,884
+0.31(+4.67%)
Jul 17, 2012
6.762
6.770
6.638
6.669
199,099
-0.02(-0.23%)
Jul 16, 2012
6.770
6.785
6.661
6.684
99,554
-0.09(-1.38%)
Jul 13, 2012
6.809
6.964
6.746
6.778
197,542
-0.02(-0.34%)
Jul 12, 2012
6.739
6.809
6.684
6.801
151,896
+0.02(+0.23%)
Jul 11, 2012
6.731
6.809
6.622
6.785
109,246
+0.09(+1.28%)
Jul 10, 2012
6.638
6.708
6.583
6.700
128,709
+0.09(+1.41%)
Jul 09, 2012
6.443
6.606
6.443
6.606
105,365
+0.12(+1.80%)
Jul 06, 2012
6.412
6.497
6.365
6.490
75,095
+0.02(+0.24%)
Jul 05, 2012
6.280
6.497
6.280
6.474
150,023
+0.16(+2.59%)
Jul 03, 2012
6.225
6.318
6.186
6.311
127,348
+0.09(+1.37%)
Jul 02, 2012
5.992
6.241
5.992
6.225
188,954
+0.23(+3.90%)
Jun 29, 2012
5.992
6.031
5.945
5.992
193,219
+0.09(+1.58%)
Jun 28, 2012
5.914
5.984
5.836
5.898
150,231
-0.05(-0.92%)
Jun 27, 2012
5.914
5.984
5.891
5.953
183,337
+0.01(+0.13%)
Jun 26, 2012
5.953
5.976
5.836
5.945
129,281
-0.04(-0.65%)
Jun 25, 2012
5.922
6.015
5.920
5.984
88,111
-0.05(-0.77%)
Jun 22, 2012
5.984
6.046
5.968
6.031
406,978
+0.10(+1.71%)
Jun 21, 2012
5.992
6.023
5.805
5.929
79,057
-0.04(-0.65%)
Jun 20, 2012
5.953
6.061
5.852
5.968
66,599
-0.01(-0.13%)
Jun 19, 2012
5.906
6.046
5.829
5.976
126,276
+0.12(+2.11%)
Jun 18, 2012
5.760
5.860
5.744
5.852
137,164
+0.05(+0.80%)
Jun 15, 2012
5.698
5.821
5.698
5.806
210,303
+0.09(+1.62%)
Jun 14, 2012
5.574
5.752
5.574
5.713
101,695
+0.16(+2.92%)
Jun 13, 2012
5.767
5.783
5.489
5.551
65,639
-0.21(-3.62%)
Jun 12, 2012
5.590
5.775
5.520
5.760
84,134
+0.21(+3.76%)
Jun 11, 2012
5.605
5.659
5.539
5.551
155,596
-0.01(-0.14%)
Jun 08, 2012
5.435
5.574
5.435
5.559
83,757
+0.10(+1.84%)
Jun 07, 2012
5.489
5.504
5.419
5.458
96,499
+0.03(+0.57%)
Jun 06, 2012
5.419
5.435
5.358
5.427
76,419
+0.05(+0.86%)
Jun 05, 2012
5.303
5.419
5.303
5.381
56,947
+0.02(+0.43%)
Jun 04, 2012
5.334
5.443
5.303
5.358
68,354
+0.08(+1.46%)
Jun 01, 2012
5.195
5.381
5.195
5.280
80,222
-0.04(-0.73%)
May 31, 2012
5.342
5.396
5.296
5.319
116,216
-0.03(-0.58%)
May 30, 2012
5.373
5.481
5.323
5.350
45,162
-0.10(-1.84%)
May 29, 2012
5.396
5.450
5.303
5.450
47,017
+0.12(+2.32%)
May 25, 2012
5.303
5.342
5.218
5.327
54,723
+0.04(+0.73%)
May 24, 2012
5.373
5.412
5.265
5.288
73,090
-0.09(-1.58%)
May 23, 2012
5.249
5.396
5.211
5.373
113,250
+0.07(+1.31%)
May 22, 2012
5.365
5.474
5.273
5.303
88,053
-0.12(-2.28%)
May 21, 2012
5.319
5.443
5.303
5.427
75,660
+0.12(+2.18%)
May 18, 2012
5.342
5.381
5.280
5.311
95,245
-0.04(-0.72%)
May 17, 2012
5.350
5.458
5.313
5.350
74,589
-0.01(-0.14%)
May 16, 2012
5.489
5.489
5.342
5.358
64,294
-0.09(-1.56%)
May 15, 2012
5.365
5.489
5.319
5.443
57,226
+0.06(+1.15%)
May 14, 2012
5.311
5.435
5.288
5.381
94,678
-0.02(-0.29%)
May 11, 2012
5.373
5.481
5.358
5.396
102,387
-0.02(-0.29%)
May 10, 2012
5.450
5.489
5.373
5.412
81,297
-0.02(-0.43%)
May 09, 2012
5.365
5.489
5.358
5.435
103,332
-0.04(-0.71%)
May 08, 2012
5.327
5.489
5.280
5.474
76,316
+0.08(+1.43%)
May 07, 2012
5.234
5.450
5.234
5.396
202,077
+0.15(+2.80%)
May 04, 2012
5.273
5.358
5.234
5.249
72,073
-0.08(-1.45%)
May 03, 2012
5.381
5.381
5.242
5.327
150,152
-0.05(-1.01%)
May 02, 2012
5.265
5.412
5.265
5.381
78,498
+0.08(+1.46%)
May 01, 2012
5.265
5.474
5.226
5.303
114,752
+0.02(+0.44%)
Apr 30, 2012
5.512
5.512
5.257
5.280
79,582
-0.23(-4.21%)
Apr 27, 2012
5.319
5.512
5.249
5.512
79,862
+0.23(+4.39%)
Apr 26, 2012
5.280
5.319
5.226
5.280
33,277
+0.00(+0.00%)
Apr 25, 2012
5.273
5.324
5.226
5.280
59,661
+0.11(+2.09%)
Apr 24, 2012
4.971
5.188
4.956
5.172
44,534
+0.19(+3.88%)
Apr 23, 2012
4.871
5.002
4.855
4.979
75,030
+0.02(+0.31%)
Apr 20, 2012
5.126
5.126
4.940
4.963
80,979
+0.08(+1.58%)
Apr 19, 2012
5.087
5.102
4.840
4.886
75,585
-0.20(-3.95%)
Apr 18, 2012
5.211
5.280
5.064
5.087
45,827
-0.19(-3.52%)
Apr 17, 2012
5.126
5.319
5.126
5.273
50,523
+0.22(+4.44%)
Apr 16, 2012
5.102
5.133
4.994
5.048
37,966
+0.00(+0.00%)
Apr 13, 2012
5.126
5.164
5.041
5.048
71,274
-0.09(-1.80%)
Apr 12, 2012
5.002
5.164
5.002
5.141
75,258
+0.12(+2.47%)
Apr 11, 2012
4.917
5.017
4.855
5.017
67,640
+0.18(+3.67%)
Apr 10, 2012
5.064
5.064
4.832
4.840
157,603
-0.22(-4.28%)
Apr 09, 2012
5.033
5.110
4.971
5.056
114,694
-0.09(-1.65%)
Apr 05, 2012
5.180
5.234
5.110
5.141
70,844
-0.05(-1.04%)
Apr 04, 2012
5.288
5.296
5.141
5.195
115,631
-0.12(-2.33%)
Apr 03, 2012
5.450
5.450
5.319
5.319
103,506
-0.13(-2.41%)
Apr 02, 2012
5.334
5.458
5.311
5.450
115,890
+0.11(+2.03%)
Mar 30, 2012
5.528
5.528
5.327
5.342
137,744
-0.14(-2.54%)
Mar 29, 2012
5.334
5.489
5.265
5.481
82,659
+0.12(+2.31%)
Mar 28, 2012
5.458
5.458
5.273
5.358
75,241
-0.12(-2.12%)
Mar 27, 2012
5.435
5.559
5.435
5.474
82,180
+0.04(+0.71%)
Mar 26, 2012
5.381
5.488
5.257
5.435
121,559
+0.11(+2.03%)
Mar 23, 2012
5.172
5.327
5.141
5.327
69,959
+0.18(+3.45%)
Mar 22, 2012
5.118
5.195
5.102
5.149
63,304
-0.05(-1.04%)
Mar 21, 2012
5.203
5.273
5.188
5.203
55,283
+0.04(+0.75%)
Mar 20, 2012
5.111
5.233
5.111
5.164
105,234
-0.02(-0.30%)
Mar 19, 2012
4.880
5.203
4.873
5.180
62,442
+0.31(+6.47%)
Mar 16, 2012
5.034
5.034
4.865
4.865
136,443
-0.12(-2.46%)
Mar 15, 2012
5.065
5.065
4.896
4.988
63,701
-0.02(-0.46%)
Mar 14, 2012
5.187
5.195
5.011
5.011
70,709
-0.17(-3.26%)
Mar 13, 2012
5.065
5.187
5.011
5.180
59,357
+0.18(+3.53%)
Mar 12, 2012
5.034
5.057
4.949
5.003
51,322
-0.02(-0.31%)
Mar 09, 2012
4.765
5.049
4.735
5.019
82,848
+0.23(+4.81%)
Mar 08, 2012
4.796
4.811
4.666
4.788
42,517
+0.02(+0.32%)
Mar 07, 2012
4.627
4.788
4.604
4.773
60,836
+0.18(+3.84%)
Mar 06, 2012
4.635
4.781
4.566
4.596
83,179
-0.12(-2.60%)
Mar 05, 2012
4.543
4.750
4.504
4.719
44,250
+0.15(+3.36%)
Mar 02, 2012
4.650
4.704
4.550
4.566
167,935
-0.08(-1.65%)
Mar 01, 2012
4.750
4.827
4.627
4.643
84,836
-0.08(-1.79%)
Feb 29, 2012
5.049
5.137
4.643
4.727
175,025
-0.32(-6.38%)
Feb 28, 2012
5.118
5.118
5.003
5.049
24,459
-0.06(-1.20%)
Feb 27, 2012
5.126
5.210
5.003
5.111
41,044
-0.06(-1.19%)
Feb 24, 2012
5.287
5.295
5.161
5.172
38,734
-0.11(-2.03%)
Feb 23, 2012
5.118
5.279
5.088
5.279
73,061
+0.19(+3.77%)
Feb 22, 2012
5.065
5.133
5.049
5.088
61,879
+0.03(+0.61%)
Feb 21, 2012
5.072
5.157
5.057
5.057
78,803
+0.00(+0.00%)
Feb 17, 2012
5.088
5.088
4.957
5.057
61,637
+0.02(+0.30%)
Feb 16, 2012
4.719
5.141
4.681
5.042
166,720
+0.32(+6.83%)
Feb 15, 2012
4.842
4.842
4.704
4.719
74,210
-0.07(-1.44%)
Feb 14, 2012
4.911
4.911
4.719
4.788
86,083
-0.12(-2.50%)
Feb 13, 2012
4.880
4.957
4.796
4.911
87,273
+0.12(+2.40%)
Feb 10, 2012
4.819
4.873
4.796
4.796
50,638
-0.07(-1.42%)
Feb 09, 2012
4.934
4.980
4.865
4.865
66,564
-0.05(-1.09%)
Feb 08, 2012
4.873
5.015
4.827
4.919
92,822
+0.07(+1.42%)
Feb 07, 2012
4.865
4.911
4.811
4.850
38,510
-0.01(-0.16%)
Feb 06, 2012
5.019
5.019
4.819
4.857
86,655
-0.18(-3.51%)
Feb 03, 2012
4.957
5.072
4.712
5.034
162,094
+0.33(+7.01%)
Feb 02, 2012
4.903
4.903
4.543
4.704
148,155
-0.18(-3.77%)
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.