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
)
N/A
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 (%)
Dec 31, 2015
8.180
8.073
8.073
8.073
110,129
-0.13(-1.61%)
Dec 30, 2015
8.304
8.515
8.106
8.205
80,320
-0.14(-1.68%)
Dec 29, 2015
8.263
8.412
8.189
8.346
58,833
+0.17(+2.12%)
Dec 28, 2015
8.362
8.503
8.139
8.172
48,579
-0.28(-3.32%)
Dec 24, 2015
8.437
8.453
8.453
8.453
37,516
-0.01(-0.10%)
Dec 23, 2015
8.668
8.668
8.329
8.461
80,433
-0.18(-2.10%)
Dec 22, 2015
8.511
8.726
8.420
8.643
230,495
+0.14(+1.70%)
Dec 21, 2015
8.367
8.597
8.367
8.499
67,776
+0.15(+1.77%)
Dec 18, 2015
8.630
8.630
8.334
8.351
312,429
-0.34(-3.88%)
Dec 17, 2015
8.844
8.934
8.655
8.688
66,988
-0.12(-1.40%)
Dec 16, 2015
8.762
8.885
8.679
8.811
77,124
+0.08(+0.94%)
Dec 15, 2015
8.572
8.737
8.416
8.729
95,126
+0.21(+2.41%)
Dec 14, 2015
8.671
8.893
8.490
8.523
103,899
-0.07(-0.86%)
Dec 11, 2015
8.794
8.992
8.556
8.597
132,670
-0.35(-3.86%)
Dec 10, 2015
9.082
9.115
8.844
8.942
90,547
-0.16(-1.72%)
Dec 09, 2015
9.312
9.427
9.090
9.099
121,242
-0.29(-3.06%)
Dec 08, 2015
9.419
9.620
9.341
9.386
77,305
-0.16(-1.64%)
Dec 07, 2015
9.797
9.814
9.477
9.542
97,772
-0.29(-2.93%)
Dec 04, 2015
9.764
9.888
9.666
9.830
68,175
+0.16(+1.70%)
Dec 03, 2015
9.994
10.03
9.657
9.666
72,481
-0.32(-3.21%)
Dec 02, 2015
10.08
10.08
9.797
9.986
42,161
-0.09(-0.90%)
Dec 01, 2015
10.19
10.27
10.03
10.08
80,319
-0.09(-0.89%)
Nov 30, 2015
10.16
10.41
10.11
10.17
103,216
-0.01(-0.08%)
Nov 27, 2015
10.03
10.27
10.03
10.18
74,168
+0.13(+1.31%)
Nov 25, 2015
10.03
10.04
10.04
10.04
78,841
-0.02(-0.16%)
Nov 24, 2015
9.830
10.12
9.830
10.06
99,293
+0.16(+1.66%)
Nov 23, 2015
9.986
10.06
9.772
9.896
70,757
-0.03(-0.33%)
Nov 20, 2015
10.07
10.14
9.863
9.929
65,972
-0.07(-0.74%)
Nov 19, 2015
10.01
10.05
9.846
10.00
54,219
-0.06(-0.57%)
Nov 18, 2015
9.805
10.08
9.723
10.06
82,365
+0.30(+3.03%)
Nov 17, 2015
9.633
9.830
9.452
9.764
80,583
+0.10(+1.02%)
Nov 16, 2015
9.789
9.789
8.786
9.666
66,672
-0.12(-1.26%)
Nov 13, 2015
9.814
10.10
9.740
9.789
113,624
-0.13(-1.33%)
Nov 12, 2015
10.26
10.26
9.863
9.920
100,187
-0.40(-3.90%)
Nov 11, 2015
10.27
10.37
10.11
10.32
111,437
-0.01(-0.08%)
Nov 10, 2015
10.13
10.49
10.11
10.33
201,403
+0.23(+2.28%)
Nov 09, 2015
10.28
10.31
10.01
10.10
148,201
-0.18(-1.76%)
Nov 06, 2015
9.929
10.45
9.822
10.28
243,394
+0.14(+1.38%)
Nov 05, 2015
10.23
10.44
10.12
10.14
263,181
+0.00(+0.00%)
Nov 04, 2015
8.425
10.68
8.425
10.14
410,220
+0.58(+6.01%)
Nov 03, 2015
8.893
9.822
8.893
9.567
203,718
+0.45(+4.96%)
Nov 02, 2015
8.934
9.205
8.770
9.115
59,211
+0.14(+1.56%)
Oct 30, 2015
8.811
9.028
8.811
8.975
79,431
+0.00(+0.00%)
Oct 29, 2015
8.811
9.205
8.811
8.975
104,968
+0.12(+1.30%)
Oct 28, 2015
8.589
8.992
8.589
8.860
119,760
+0.31(+3.65%)
Oct 27, 2015
8.720
8.811
8.548
8.548
60,270
-0.25(-2.80%)
Oct 26, 2015
8.835
8.877
8.704
8.794
66,876
-0.07(-0.83%)
Oct 23, 2015
8.770
8.942
8.683
8.868
83,088
+0.15(+1.70%)
Oct 22, 2015
8.515
8.762
8.416
8.720
106,849
+0.37(+4.43%)
Oct 21, 2015
8.630
8.704
8.342
8.351
85,942
-0.27(-3.15%)
Oct 20, 2015
8.589
8.671
8.589
8.622
92,219
+0.02(+0.29%)
Oct 19, 2015
8.564
8.671
8.548
8.597
104,710
-0.03(-0.38%)
Oct 16, 2015
8.712
8.712
8.507
8.630
75,099
-0.08(-0.94%)
Oct 15, 2015
8.548
8.712
8.515
8.712
91,475
+0.21(+2.51%)
Oct 14, 2015
8.540
8.696
8.482
8.499
64,085
-0.07(-0.77%)
Oct 13, 2015
8.753
8.827
8.531
8.564
74,015
-0.23(-2.62%)
Oct 12, 2015
8.729
8.852
8.688
8.794
84,314
+0.10(+1.13%)
Oct 09, 2015
8.770
8.770
8.630
8.696
81,432
+0.00(+0.00%)
Oct 08, 2015
8.540
8.762
8.523
8.696
119,109
+0.17(+2.03%)
Oct 07, 2015
8.309
8.548
8.309
8.523
94,582
+0.28(+3.39%)
Oct 06, 2015
8.301
8.400
8.203
8.244
72,822
-0.03(-0.40%)
Oct 05, 2015
8.186
8.351
8.170
8.277
58,024
+0.14(+1.72%)
Oct 02, 2015
7.907
8.137
7.775
8.137
113,122
+0.16(+2.06%)
Oct 01, 2015
7.734
8.022
7.700
7.973
96,115
+0.20(+2.54%)
Sep 30, 2015
7.734
7.833
7.578
7.775
145,232
+0.12(+1.61%)
Sep 29, 2015
7.808
7.940
7.620
7.652
75,675
-0.16(-2.00%)
Sep 28, 2015
8.137
8.137
7.709
7.808
152,722
-0.35(-4.33%)
Sep 25, 2015
8.425
8.425
8.112
8.162
138,926
-0.15(-1.78%)
Sep 24, 2015
8.309
8.383
8.227
8.309
68,434
-0.06(-0.69%)
Sep 23, 2015
8.572
8.679
8.293
8.367
108,593
-0.11(-1.31%)
Sep 22, 2015
8.519
8.625
8.421
8.478
68,300
-0.16(-1.89%)
Sep 21, 2015
8.707
8.748
8.543
8.641
83,317
+0.02(+0.28%)
Sep 18, 2015
8.699
8.936
8.494
8.617
279,760
-0.25(-2.77%)
Sep 17, 2015
8.772
9.034
8.723
8.862
80,105
+0.07(+0.74%)
Sep 16, 2015
8.437
8.821
8.290
8.797
77,584
+0.35(+4.16%)
Sep 15, 2015
8.552
8.600
8.413
8.445
138,700
-0.12(-1.43%)
Sep 14, 2015
8.666
8.715
8.543
8.568
47,561
-0.10(-1.13%)
Sep 11, 2015
8.584
8.813
8.511
8.666
52,937
+0.07(+0.76%)
Sep 10, 2015
8.462
8.699
8.462
8.601
48,668
+0.09(+1.06%)
Sep 09, 2015
8.797
8.854
8.470
8.511
119,436
-0.22(-2.53%)
Sep 08, 2015
8.715
8.879
8.699
8.731
80,266
+0.14(+1.62%)
Sep 04, 2015
8.462
8.592
8.592
8.592
82,319
+0.02(+0.19%)
Sep 03, 2015
8.641
8.674
8.527
8.576
76,176
-0.09(-1.04%)
Sep 02, 2015
8.699
8.699
8.502
8.666
103,476
+0.03(+0.38%)
Sep 01, 2015
8.756
8.846
8.568
8.633
199,940
-0.30(-3.39%)
Aug 31, 2015
8.903
9.058
8.805
8.936
119,283
+0.03(+0.37%)
Aug 28, 2015
8.772
8.911
8.682
8.903
78,560
+0.10(+1.11%)
Aug 27, 2015
8.625
8.944
8.535
8.805
157,671
+0.22(+2.57%)
Aug 26, 2015
8.568
8.666
8.445
8.584
141,260
+0.16(+1.94%)
Aug 25, 2015
8.764
8.772
8.380
8.421
241,172
-0.11(-1.25%)
Aug 24, 2015
8.470
8.830
8.135
8.527
232,183
-0.37(-4.14%)
Aug 21, 2015
8.903
9.099
8.854
8.895
202,345
-0.13(-1.45%)
Aug 20, 2015
9.026
9.230
9.018
9.026
77,082
-0.20(-2.13%)
Aug 19, 2015
9.197
9.312
9.083
9.222
106,725
+0.00(+0.00%)
Aug 18, 2015
9.418
9.516
9.165
9.222
73,332
-0.25(-2.59%)
Aug 17, 2015
9.565
9.582
9.410
9.467
130,212
-0.03(-0.34%)
Aug 14, 2015
9.418
9.557
9.361
9.500
190,813
+0.04(+0.43%)
Aug 13, 2015
9.377
9.533
9.075
9.459
184,797
+0.12(+1.31%)
Aug 12, 2015
9.279
9.426
9.124
9.336
113,752
+0.08(+0.88%)
Aug 11, 2015
9.238
9.353
9.157
9.255
133,200
-0.01(-0.09%)
Aug 10, 2015
9.279
9.345
9.148
9.263
184,066
+0.07(+0.71%)
Aug 07, 2015
9.565
9.565
9.181
9.197
118,285
-0.31(-3.27%)
Aug 06, 2015
9.549
9.672
9.500
9.508
126,911
+0.02(+0.26%)
Aug 05, 2015
9.573
9.688
9.443
9.484
183,402
-0.03(-0.34%)
Aug 04, 2015
9.590
9.639
9.326
9.516
164,928
-0.04(-0.43%)
Aug 03, 2015
9.214
9.680
9.214
9.557
307,547
+0.30(+3.27%)
Jul 31, 2015
10.41
10.45
9.238
9.255
518,461
-1.13(-10.87%)
Jul 30, 2015
10.06
10.44
9.402
10.38
413,538
+0.16(+1.60%)
Jul 29, 2015
9.909
10.29
9.811
10.22
292,204
+0.26(+2.63%)
Jul 28, 2015
9.941
10.05
9.663
9.958
242,016
+0.02(+0.25%)
Jul 27, 2015
9.982
9.982
9.843
9.933
190,288
-0.05(-0.49%)
Jul 24, 2015
9.950
9.999
9.827
9.982
244,526
+0.07(+0.74%)
Jul 23, 2015
10.06
10.06
9.876
9.909
234,810
-0.11(-1.06%)
Jul 22, 2015
9.933
10.08
9.892
10.02
230,019
+0.01(+0.08%)
Jul 21, 2015
9.974
10.01
9.843
10.01
174,740
+0.09(+0.91%)
Jul 20, 2015
9.827
9.917
9.680
9.917
242,126
+0.05(+0.50%)
Jul 17, 2015
9.974
9.974
9.745
9.868
120,104
-0.08(-0.82%)
Jul 16, 2015
9.909
10.10
9.909
9.950
138,903
+0.11(+1.08%)
Jul 15, 2015
9.974
9.974
9.811
9.843
279,516
-0.11(-1.15%)
Jul 14, 2015
10.06
10.08
9.925
9.958
160,625
-0.08(-0.81%)
Jul 13, 2015
10.06
10.10
9.999
10.04
171,163
+0.03(+0.33%)
Jul 10, 2015
9.819
10.07
9.819
10.01
224,982
+0.25(+2.60%)
Jul 09, 2015
10.15
10.22
9.737
9.753
256,808
-0.30(-3.01%)
Jul 08, 2015
10.10
10.21
9.966
10.06
293,615
-0.02(-0.24%)
Jul 07, 2015
9.917
10.14
9.753
10.08
315,775
+0.19(+1.90%)
Jul 06, 2015
9.974
10.11
9.884
9.892
384,952
-0.18(-1.79%)
Jul 02, 2015
10.10
10.07
10.07
10.07
179,316
-0.03(-0.32%)
Jul 01, 2015
10.02
10.19
9.974
10.10
286,903
+0.16(+1.64%)
Jun 30, 2015
9.819
10.10
9.811
9.941
278,235
+0.21(+2.18%)
Jun 29, 2015
9.647
9.974
9.647
9.729
342,540
+0.02(+0.17%)
Jun 26, 2015
9.786
10.02
9.696
9.712
1,149,401
-0.09(-0.92%)
Jun 25, 2015
9.966
10.04
9.762
9.802
283,048
-0.16(-1.64%)
Jun 24, 2015
10.18
10.21
9.680
9.966
531,430
-0.29(-2.79%)
Jun 23, 2015
10.22
10.28
10.18
10.25
150,144
+0.07(+0.64%)
Jun 22, 2015
10.30
10.45
10.15
10.19
224,223
-0.11(-1.03%)
Jun 19, 2015
10.16
10.32
10.16
10.29
260,453
+0.21(+2.10%)
Jun 18, 2015
9.975
10.27
9.975
10.08
201,601
+0.19(+1.89%)
Jun 17, 2015
9.698
9.951
9.674
9.894
200,950
+0.09(+0.91%)
Jun 16, 2015
9.796
10.04
9.714
9.804
287,284
-0.25(-2.51%)
Jun 15, 2015
9.910
10.24
9.780
10.06
131,442
+0.05(+0.49%)
Jun 12, 2015
10.11
10.14
9.991
10.01
94,767
-0.14(-1.36%)
Jun 11, 2015
10.10
10.20
10.06
10.15
93,922
+0.11(+1.05%)
Jun 10, 2015
9.959
10.22
9.959
10.04
221,541
+0.15(+1.57%)
Jun 09, 2015
9.804
9.967
9.714
9.885
72,901
+0.08(+0.83%)
Jun 08, 2015
9.820
9.861
9.747
9.804
110,603
-0.07(-0.66%)
Jun 05, 2015
9.820
9.877
9.718
9.869
137,531
+0.00(+0.00%)
Jun 04, 2015
9.975
10.01
9.847
9.869
127,432
-0.17(-1.70%)
Jun 03, 2015
9.975
10.19
9.951
10.04
144,641
+0.11(+1.07%)
Jun 02, 2015
9.723
10.07
9.723
9.934
95,362
+0.15(+1.58%)
Jun 01, 2015
9.951
9.991
9.755
9.780
117,718
-0.15(-1.48%)
May 29, 2015
9.861
10.06
9.861
9.926
148,263
+0.08(+0.83%)
May 28, 2015
9.853
9.894
9.657
9.845
96,743
+0.01(+0.08%)
May 27, 2015
9.609
9.861
9.609
9.837
145,296
+0.24(+2.46%)
May 26, 2015
9.576
9.682
9.495
9.600
168,073
+0.02(+0.26%)
May 22, 2015
9.625
9.576
9.576
9.576
88,912
-0.06(-0.59%)
May 21, 2015
9.641
9.723
9.609
9.633
73,317
+0.02(+0.17%)
May 20, 2015
9.674
9.755
9.592
9.617
163,492
+0.00(+0.00%)
May 19, 2015
9.869
9.926
9.609
9.617
141,404
-0.31(-3.12%)
May 18, 2015
9.991
10.08
9.861
9.926
198,211
-0.05(-0.49%)
May 15, 2015
9.885
10.02
9.804
9.975
108,171
+0.10(+0.99%)
May 14, 2015
10.01
10.03
9.853
9.877
144,970
-0.07(-0.74%)
May 13, 2015
9.820
10.06
9.820
9.951
208,499
+0.18(+1.83%)
May 12, 2015
9.739
9.934
9.538
9.771
231,253
-0.01(-0.08%)
May 11, 2015
9.486
9.845
9.367
9.780
275,798
+0.37(+3.98%)
May 08, 2015
9.657
9.657
9.364
9.405
159,851
-0.14(-1.45%)
May 07, 2015
9.405
9.763
9.381
9.543
226,618
+0.11(+1.12%)
May 06, 2015
8.794
9.609
8.794
9.438
460,943
+1.12(+13.52%)
May 05, 2015
8.322
8.469
8.216
8.314
148,777
-0.02(-0.20%)
May 04, 2015
8.485
8.672
8.289
8.330
83,192
-0.11(-1.25%)
May 01, 2015
8.265
8.436
8.232
8.436
74,265
+0.20(+2.37%)
Apr 30, 2015
8.395
8.574
8.151
8.241
133,869
-0.21(-2.50%)
Apr 29, 2015
8.599
8.664
8.420
8.452
56,400
-0.23(-2.63%)
Apr 28, 2015
8.534
8.729
8.470
8.680
83,404
+0.16(+1.91%)
Apr 27, 2015
8.501
8.721
8.469
8.517
111,467
+0.02(+0.19%)
Apr 24, 2015
8.558
8.656
8.469
8.501
73,172
-0.06(-0.67%)
Apr 23, 2015
8.631
8.680
8.485
8.558
119,176
-0.03(-0.38%)
Apr 22, 2015
8.526
8.697
8.485
8.591
103,174
+0.03(+0.38%)
Apr 21, 2015
8.485
8.631
8.485
8.558
108,668
+0.09(+1.06%)
Apr 20, 2015
8.469
8.664
8.379
8.469
117,304
+0.08(+0.97%)
Apr 17, 2015
8.574
8.591
8.363
8.387
154,186
-0.25(-2.92%)
Apr 16, 2015
8.957
8.957
8.558
8.640
107,304
-0.33(-3.63%)
Apr 15, 2015
8.737
9.039
8.664
8.965
94,638
+0.31(+3.57%)
Apr 14, 2015
8.599
8.843
8.542
8.656
112,822
+0.02(+0.28%)
Apr 13, 2015
8.664
8.786
8.615
8.631
83,413
-0.07(-0.75%)
Apr 10, 2015
8.729
8.982
8.493
8.697
251,205
-0.03(-0.37%)
Apr 09, 2015
8.933
9.063
8.607
8.729
118,998
-0.20(-2.28%)
Apr 08, 2015
9.112
9.201
8.794
8.933
132,574
-0.22(-2.40%)
Apr 07, 2015
8.982
9.324
8.949
9.153
263,980
+0.24(+2.74%)
Apr 06, 2015
8.884
8.986
8.737
8.908
133,849
+0.02(+0.18%)
Apr 02, 2015
8.811
8.892
8.892
8.892
222,896
+0.11(+1.20%)
Apr 01, 2015
8.526
8.786
8.403
8.786
281,820
+0.25(+2.96%)
Mar 31, 2015
8.452
8.583
8.379
8.534
332,483
+0.06(+0.67%)
Mar 30, 2015
8.436
8.493
8.298
8.477
129,789
+0.14(+1.66%)
Mar 27, 2015
8.273
8.436
8.167
8.338
302,729
+0.11(+1.39%)
Mar 26, 2015
8.265
8.371
8.102
8.224
168,973
-0.04(-0.49%)
Mar 25, 2015
8.493
8.591
8.241
8.265
256,024
-0.24(-2.87%)
Mar 24, 2015
8.509
8.680
8.387
8.509
111,570
+0.12(+1.46%)
Mar 23, 2015
8.550
8.749
8.379
8.387
186,107
-0.12(-1.44%)
Mar 20, 2015
8.242
8.550
8.088
8.509
446,215
+0.33(+4.06%)
Mar 19, 2015
8.145
8.323
8.112
8.177
232,465
+0.01(+0.10%)
Mar 18, 2015
8.088
8.185
8.072
8.169
157,922
+0.05(+0.60%)
Mar 17, 2015
7.910
8.258
7.845
8.120
107,352
+0.19(+2.35%)
Mar 16, 2015
7.747
7.942
7.707
7.934
149,508
+0.19(+2.51%)
Mar 13, 2015
7.845
7.910
7.666
7.739
136,826
-0.08(-1.04%)
Mar 12, 2015
7.837
8.015
7.666
7.820
220,701
-0.02(-0.21%)
Mar 11, 2015
7.820
7.885
7.650
7.837
89,717
+0.14(+1.79%)
Mar 10, 2015
7.934
7.934
7.699
7.699
93,975
-0.36(-4.43%)
Mar 09, 2015
7.910
8.088
7.885
8.055
141,474
+0.13(+1.64%)
Mar 06, 2015
8.023
8.209
7.910
7.926
166,307
-0.14(-1.71%)
Mar 05, 2015
8.031
8.080
7.982
8.064
213,612
+0.02(+0.30%)
Mar 04, 2015
7.845
8.047
7.812
8.039
243,905
+0.11(+1.43%)
Mar 03, 2015
7.942
7.974
7.861
7.926
174,836
-0.05(-0.61%)
Mar 02, 2015
7.756
8.007
7.739
7.974
192,088
+0.24(+3.04%)
Feb 27, 2015
7.739
7.780
7.666
7.739
78,567
-0.04(-0.52%)
Feb 26, 2015
7.691
7.812
7.618
7.780
168,301
+0.18(+2.35%)
Feb 25, 2015
7.480
7.666
7.407
7.602
112,831
+0.08(+1.08%)
Feb 24, 2015
7.521
7.699
7.464
7.521
135,732
+0.00(+0.00%)
Feb 23, 2015
7.496
7.537
7.302
7.521
128,469
+0.01(+0.11%)
Feb 20, 2015
7.658
7.658
7.488
7.512
182,838
-0.15(-1.90%)
Feb 19, 2015
7.642
7.845
7.627
7.658
118,868
+0.01(+0.11%)
Feb 18, 2015
7.496
7.658
7.439
7.650
368,050
+0.16(+2.16%)
Feb 17, 2015
7.569
7.569
7.318
7.488
130,274
-0.03(-0.43%)
Feb 13, 2015
7.399
7.521
7.521
7.521
85,513
+0.10(+1.31%)
Feb 12, 2015
7.431
7.480
7.358
7.423
62,547
+0.08(+1.10%)
Feb 11, 2015
7.326
7.504
7.261
7.342
119,753
-0.06(-0.88%)
Feb 10, 2015
7.237
7.456
7.148
7.407
117,386
+0.20(+2.81%)
Feb 09, 2015
7.439
7.488
7.204
7.204
98,367
-0.29(-3.89%)
Feb 06, 2015
7.439
7.593
7.407
7.496
188,271
+0.13(+1.76%)
Feb 05, 2015
7.245
7.561
7.221
7.367
130,870
+0.19(+2.60%)
Feb 04, 2015
6.969
7.537
6.969
7.180
264,448
-0.34(-4.53%)
Feb 03, 2015
7.213
7.537
7.213
7.521
190,047
+0.33(+4.62%)
Feb 02, 2015
7.132
7.204
6.905
7.188
122,125
+0.16(+2.31%)
Jan 30, 2015
7.456
7.456
7.018
7.026
196,003
-0.52(-6.87%)
Jan 29, 2015
7.553
7.618
7.367
7.545
92,426
+0.02(+0.22%)
Jan 28, 2015
7.699
7.782
7.521
7.529
213,886
-0.18(-2.31%)
Jan 27, 2015
7.626
7.739
7.553
7.707
193,746
+0.11(+1.49%)
Jan 26, 2015
7.496
7.610
7.415
7.593
107,002
+0.14(+1.85%)
Jan 23, 2015
7.431
7.504
7.367
7.456
89,879
+0.03(+0.44%)
Jan 22, 2015
7.221
7.456
6.929
7.423
166,597
+0.39(+5.53%)
Jan 21, 2015
7.180
7.221
6.897
7.034
128,677
-0.19(-2.69%)
Jan 20, 2015
7.423
7.480
7.196
7.229
135,021
-0.18(-2.41%)
Jan 16, 2015
7.213
7.464
7.213
7.407
143,073
+0.21(+2.93%)
Jan 15, 2015
7.723
7.723
7.172
7.196
155,278
-0.47(-6.13%)
Jan 14, 2015
7.618
7.747
7.504
7.666
113,802
-0.06(-0.84%)
Jan 13, 2015
7.496
7.901
7.415
7.731
223,237
+0.35(+4.72%)
Jan 12, 2015
7.334
7.407
7.204
7.383
105,810
+0.09(+1.22%)
Jan 09, 2015
7.439
7.496
7.286
7.294
69,952
-0.11(-1.42%)
Jan 08, 2015
7.294
7.496
7.294
7.399
105,364
+0.20(+2.82%)
Jan 07, 2015
7.221
7.302
7.067
7.196
174,814
-0.02(-0.34%)
Jan 06, 2015
7.496
7.561
7.164
7.221
142,047
-0.25(-3.36%)
Jan 05, 2015
7.383
7.577
7.221
7.472
146,411
+0.09(+1.21%)
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.