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
)
17.38
+0.40 (+2.36%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 (%)
Feb 29, 2012
8.853
8.853
8.572
8.644
20,587
-0.20(-2.28%)
Feb 28, 2012
8.997
9.198
8.781
8.846
45,298
-0.15(-1.68%)
Feb 27, 2012
9.213
9.213
8.774
8.997
40,594
-0.21(-2.27%)
Feb 24, 2012
9.313
9.429
9.177
9.206
19,709
-0.07(-0.78%)
Feb 23, 2012
9.364
9.414
9.170
9.278
14,520
-0.03(-0.31%)
Feb 22, 2012
9.450
9.465
9.292
9.306
22,671
+0.01(+0.08%)
Feb 21, 2012
9.112
9.533
9.112
9.299
54,384
+0.22(+2.46%)
Feb 17, 2012
9.069
9.098
8.982
9.076
6,587
+0.03(+0.32%)
Feb 16, 2012
9.198
9.304
8.932
9.047
29,267
-0.37(-3.97%)
Feb 15, 2012
9.825
9.825
9.328
9.421
50,994
-0.30(-3.11%)
Feb 14, 2012
9.839
9.868
9.673
9.724
23,723
-0.07(-0.73%)
Feb 13, 2012
9.724
9.868
9.594
9.796
32,606
+0.22(+2.25%)
Feb 10, 2012
9.313
9.645
9.313
9.580
10,726
+0.12(+1.29%)
Feb 09, 2012
9.457
9.457
9.299
9.457
46,444
+0.10(+1.08%)
Feb 08, 2012
9.299
9.529
9.299
9.357
36,029
+0.07(+0.78%)
Feb 07, 2012
9.278
9.468
9.149
9.285
59,829
+0.01(+0.08%)
Feb 06, 2012
9.135
9.463
9.135
9.278
23,096
+0.14(+1.48%)
Feb 03, 2012
8.642
9.228
8.606
9.142
50,972
+0.53(+6.14%)
Feb 02, 2012
8.678
8.678
8.549
8.613
32,102
+0.00(+0.00%)
Feb 01, 2012
8.699
8.742
8.570
8.613
19,879
+0.01(+0.08%)
Jan 31, 2012
8.699
8.728
8.570
8.606
18,231
-0.04(-0.41%)
Jan 30, 2012
8.678
8.870
8.642
8.642
18,524
-0.09(-1.06%)
Jan 27, 2012
8.699
8.763
8.642
8.735
11,512
-0.02(-0.24%)
Jan 26, 2012
8.756
8.756
8.663
8.756
17,804
+0.01(+0.16%)
Jan 25, 2012
8.592
8.792
8.585
8.742
25,174
+0.18(+2.09%)
Jan 24, 2012
8.735
8.735
8.406
8.563
38,348
-0.14(-1.64%)
Jan 23, 2012
8.792
8.828
8.706
8.706
9,107
-0.08(-0.89%)
Jan 20, 2012
8.663
8.820
8.656
8.785
34,954
+0.12(+1.40%)
Jan 19, 2012
8.713
8.778
8.656
8.663
23,910
-0.05(-0.57%)
Jan 18, 2012
8.792
8.799
8.670
8.713
11,233
-0.11(-1.21%)
Jan 17, 2012
8.828
8.828
8.692
8.820
24,898
-0.01(-0.16%)
Jan 13, 2012
8.685
8.835
8.642
8.835
6,822
+0.13(+1.48%)
Jan 12, 2012
8.792
8.828
8.635
8.706
28,179
-0.05(-0.61%)
Jan 11, 2012
8.692
8.828
8.635
8.760
9,885
-0.05(-0.61%)
Jan 10, 2012
8.820
8.820
8.670
8.813
20,075
+0.03(+0.33%)
Jan 09, 2012
8.842
8.842
8.656
8.785
38,281
+0.00(+0.00%)
Jan 06, 2012
8.471
8.828
8.471
8.785
51,678
+0.32(+3.81%)
Jan 05, 2012
8.307
8.506
8.271
8.462
45,055
+0.03(+0.41%)
Jan 04, 2012
8.435
8.506
8.356
8.428
57,879
+0.24(+2.88%)
Dec 30, 2011
8.392
8.456
8.149
8.192
21,646
-0.20(-2.38%)
Dec 29, 2011
8.378
8.463
8.299
8.392
39,746
+0.06(+0.73%)
Dec 28, 2011
8.321
8.413
8.278
8.331
16,663
+0.07(+0.91%)
Dec 27, 2011
8.199
8.356
8.092
8.256
20,639
+0.11(+1.31%)
Dec 23, 2011
7.856
8.271
7.721
8.149
71,619
+0.26(+3.35%)
Dec 21, 2011
7.792
8.041
7.749
7.885
36,268
+0.14(+1.75%)
Dec 20, 2011
7.649
7.892
7.642
7.749
41,542
+0.21(+2.84%)
Dec 19, 2011
7.471
7.635
7.471
7.535
33,459
+0.16(+2.23%)
Dec 16, 2011
7.578
7.921
7.371
7.371
50,570
-0.13(-1.71%)
Dec 15, 2011
7.592
7.656
7.399
7.499
22,256
+0.02(+0.29%)
Dec 14, 2011
7.499
7.571
7.392
7.478
10,123
-0.01(-0.10%)
Dec 13, 2011
7.571
7.749
7.485
7.485
27,596
-0.10(-1.32%)
Dec 12, 2011
7.299
7.599
7.299
7.585
45,580
+0.11(+1.43%)
Dec 09, 2011
7.385
7.735
7.335
7.478
44,932
+0.07(+0.92%)
Dec 08, 2011
7.628
7.628
7.363
7.410
27,228
-0.09(-1.19%)
Dec 07, 2011
7.192
7.585
7.192
7.499
63,429
+0.59(+8.47%)
Dec 06, 2011
6.756
6.914
6.721
6.914
40,682
+0.20(+2.98%)
Dec 05, 2011
6.835
6.892
6.649
6.714
24,950
-0.06(-0.84%)
Dec 02, 2011
6.828
6.828
6.642
6.771
26,920
-0.08(-1.15%)
Dec 01, 2011
6.956
7.006
6.749
6.849
57,697
-0.12(-1.74%)
Nov 30, 2011
7.021
7.156
6.729
6.971
28,283
+0.14(+2.09%)
Nov 29, 2011
6.928
6.928
6.714
6.828
12,480
-0.12(-1.75%)
Nov 28, 2011
7.078
7.078
6.864
6.949
6,862
+0.05(+0.70%)
Nov 25, 2011
6.799
6.914
6.799
6.901
1,513
+0.09(+1.39%)
Nov 23, 2011
6.999
7.035
6.806
6.806
12,373
-0.17(-2.46%)
Nov 22, 2011
7.064
7.128
6.914
6.978
11,075
-0.13(-1.81%)
Nov 21, 2011
7.056
7.156
6.971
7.106
16,091
-0.03(-0.40%)
Nov 18, 2011
7.142
7.171
7.035
7.135
9,130
+0.08(+1.11%)
Nov 17, 2011
7.278
7.278
6.914
7.056
60,685
-0.17(-2.32%)
Nov 16, 2011
7.506
7.506
7.171
7.224
5,791
-0.30(-4.03%)
Nov 15, 2011
7.428
7.599
7.428
7.528
7,560
+0.11(+1.44%)
Nov 14, 2011
7.228
7.421
7.228
7.421
25,772
+0.24(+3.28%)
Nov 11, 2011
7.235
7.235
7.164
7.185
10,079
+0.08(+1.11%)
Nov 10, 2011
7.021
7.242
7.006
7.106
12,802
-0.08(-1.09%)
Nov 09, 2011
7.056
7.242
6.892
7.185
15,261
-0.01(-0.10%)
Nov 08, 2011
7.221
7.271
7.071
7.192
24,137
-0.01(-0.10%)
Nov 07, 2011
7.164
7.298
7.022
7.199
15,233
-0.01(-0.20%)
Nov 04, 2011
6.789
7.213
6.789
7.213
61,097
+0.40(+5.81%)
Nov 03, 2011
6.372
6.853
6.372
6.817
28,252
+0.16(+2.34%)
Nov 02, 2011
6.577
6.774
6.577
6.662
25,136
+0.15(+2.28%)
Nov 01, 2011
6.740
6.860
6.443
6.513
26,813
-0.35(-5.05%)
Oct 31, 2011
7.037
7.044
6.860
6.860
43,371
-0.21(-3.00%)
Oct 28, 2011
7.390
7.467
7.058
7.072
46,471
-0.27(-3.66%)
Oct 27, 2011
7.567
7.680
7.302
7.341
28,560
-0.08(-1.05%)
Oct 26, 2011
7.291
7.418
7.248
7.418
7,746
+0.25(+3.45%)
Oct 25, 2011
7.539
7.553
7.157
7.171
49,409
-0.22(-2.97%)
Oct 24, 2011
7.454
7.567
7.369
7.390
35,442
+0.05(+0.67%)
Oct 21, 2011
7.256
7.525
7.171
7.341
36,810
+0.19(+2.67%)
Oct 20, 2011
7.426
7.426
7.143
7.150
22,777
-0.25(-3.35%)
Oct 19, 2011
7.383
7.454
7.376
7.397
5,374
+0.04(+0.48%)
Oct 18, 2011
7.397
7.426
7.298
7.362
15,001
-0.01(-0.19%)
Oct 17, 2011
7.517
7.626
7.270
7.376
45,714
-0.08(-1.04%)
Oct 14, 2011
7.390
7.645
7.235
7.454
31,144
+0.21(+2.93%)
Oct 13, 2011
7.178
7.291
7.058
7.242
19,086
-0.04(-0.58%)
Oct 12, 2011
7.249
7.376
7.213
7.284
19,877
+0.06(+0.78%)
Oct 11, 2011
7.312
7.312
7.157
7.228
44,587
-0.05(-0.68%)
Oct 10, 2011
7.185
7.567
7.065
7.277
58,432
+0.18(+2.59%)
Oct 07, 2011
6.775
7.185
6.761
7.093
31,716
+0.30(+4.48%)
Oct 06, 2011
6.542
6.817
6.506
6.789
34,765
+0.20(+3.00%)
Oct 05, 2011
6.400
6.655
6.358
6.591
24,559
+0.26(+4.13%)
Oct 04, 2011
6.280
6.407
6.230
6.329
41,274
+0.07(+1.13%)
Oct 03, 2011
6.379
6.492
6.181
6.259
89,074
-0.14(-2.21%)
Sep 30, 2011
6.344
6.435
6.344
6.400
60,871
+0.04(+0.56%)
Sep 29, 2011
6.492
6.492
6.131
6.365
77,075
+0.00(+0.00%)
Sep 28, 2011
6.365
6.393
6.202
6.365
44,355
-0.01(-0.22%)
Sep 27, 2011
6.655
6.655
6.358
6.379
58,730
-0.06(-0.99%)
Sep 26, 2011
6.662
6.662
6.374
6.443
17,142
-0.01(-0.11%)
Sep 23, 2011
6.421
6.662
6.379
6.450
43,176
+0.08(+1.22%)
Sep 22, 2011
6.457
6.534
6.308
6.372
21,330
-0.25(-3.84%)
Sep 21, 2011
6.761
6.850
6.591
6.626
54,012
-0.09(-1.37%)
Sep 20, 2011
6.718
6.789
6.662
6.718
53,911
-0.01(-0.21%)
Sep 19, 2011
6.718
6.839
6.584
6.732
69,000
-0.06(-0.94%)
Sep 16, 2011
6.775
6.916
6.732
6.796
73,832
+0.01(+0.10%)
Sep 15, 2011
6.669
6.888
6.669
6.789
42,415
+0.11(+1.69%)
Sep 14, 2011
6.605
6.747
6.605
6.676
38,447
+0.05(+0.75%)
Sep 13, 2011
6.641
6.711
6.542
6.626
23,163
+0.06(+0.97%)
Sep 12, 2011
6.414
6.605
6.365
6.563
22,500
+0.06(+0.98%)
Sep 09, 2011
6.697
6.697
6.386
6.499
29,684
-0.13(-2.03%)
Sep 08, 2011
6.768
6.860
6.549
6.633
57,702
-0.12(-1.78%)
Sep 07, 2011
6.471
6.867
6.372
6.754
101,126
+0.43(+6.82%)
Sep 06, 2011
6.273
6.400
6.259
6.322
23,190
+0.04(+0.68%)
Sep 02, 2011
6.202
6.329
6.202
6.280
18,354
-0.05(-0.78%)
Sep 01, 2011
6.138
6.379
6.138
6.329
71,673
-0.07(-1.10%)
Aug 31, 2011
6.895
6.895
6.336
6.400
37,235
-0.43(-6.31%)
Aug 30, 2011
6.457
6.888
6.365
6.831
41,915
+0.32(+4.89%)
Aug 29, 2011
6.160
6.513
6.160
6.513
15,816
+0.43(+7.09%)
Aug 26, 2011
5.919
6.082
5.749
6.082
26,395
+0.10(+1.65%)
Aug 25, 2011
6.061
6.061
5.827
5.983
18,779
-0.06(-0.94%)
Aug 24, 2011
5.778
6.096
5.771
6.039
175,042
+0.23(+3.89%)
Aug 23, 2011
5.898
5.898
5.665
5.813
110,757
-0.04(-0.60%)
Aug 22, 2011
6.039
6.124
5.841
5.848
87,960
-0.04(-0.60%)
Aug 19, 2011
5.785
5.955
5.764
5.884
53,648
+0.01(+0.24%)
Aug 18, 2011
5.947
5.955
5.764
5.870
42,845
-0.22(-3.60%)
Aug 17, 2011
6.096
6.245
6.061
6.089
43,551
+0.00(+0.00%)
Aug 16, 2011
6.046
6.110
6.011
6.089
30,294
-0.01(-0.12%)
Aug 15, 2011
5.983
6.157
5.976
6.096
15,992
+0.13(+2.25%)
Aug 12, 2011
5.806
6.002
5.764
5.962
42,462
+0.19(+3.31%)
Aug 11, 2011
5.813
5.870
5.629
5.771
112,407
+0.01(+0.12%)
Aug 10, 2011
6.032
6.032
5.735
5.764
87,387
-0.38(-6.21%)
Aug 09, 2011
6.166
6.257
5.950
6.146
101,201
+0.21(+3.51%)
Aug 08, 2011
6.152
6.152
5.915
5.937
161,144
-0.35(-5.54%)
Aug 05, 2011
6.362
6.425
6.173
6.285
103,413
+0.00(+0.00%)
Aug 04, 2011
6.292
6.348
6.229
6.285
106,478
-0.08(-1.21%)
Aug 03, 2011
6.285
6.422
6.236
6.362
79,348
+0.09(+1.45%)
Aug 02, 2011
6.292
6.327
6.271
6.271
123,493
-0.04(-0.66%)
Aug 01, 2011
6.362
6.390
6.313
6.313
46,023
+0.01(+0.11%)
Jul 29, 2011
6.320
6.446
6.292
6.306
57,588
-0.03(-0.55%)
Jul 28, 2011
6.397
6.530
6.292
6.341
156,324
-0.08(-1.31%)
Jul 27, 2011
6.390
6.425
6.306
6.425
65,562
+0.06(+0.99%)
Jul 26, 2011
6.313
6.369
6.313
6.362
46,270
+0.00(+0.00%)
Jul 25, 2011
6.397
6.453
6.327
6.362
36,239
-0.10(-1.62%)
Jul 22, 2011
6.453
6.481
6.411
6.467
41,042
+0.00(+0.00%)
Jul 21, 2011
6.502
6.579
6.453
6.467
64,624
-0.01(-0.22%)
Jul 20, 2011
6.467
6.516
6.447
6.481
75,374
+0.03(+0.54%)
Jul 19, 2011
6.327
6.488
6.327
6.446
74,545
+0.15(+2.44%)
Jul 18, 2011
6.348
6.355
6.291
6.292
112,562
-0.06(-0.99%)
Jul 15, 2011
6.481
6.558
6.348
6.355
33,096
+0.03(+0.55%)
Jul 14, 2011
6.369
6.397
6.320
6.320
84,966
-0.05(-0.77%)
Jul 13, 2011
6.362
6.509
6.341
6.369
132,532
+0.05(+0.77%)
Jul 12, 2011
6.292
6.397
6.292
6.320
76,453
-0.01(-0.11%)
Jul 11, 2011
6.208
6.411
6.208
6.327
102,765
+0.06(+0.89%)
Jul 08, 2011
6.201
6.334
6.152
6.271
143,357
-0.02(-0.33%)
Jul 07, 2011
6.013
6.334
6.013
6.292
190,852
+0.35(+5.88%)
Jul 06, 2011
5.964
6.034
5.845
5.943
227,495
+0.03(+0.59%)
Jul 05, 2011
6.076
6.090
5.817
5.908
96,265
-0.15(-2.54%)
Jul 01, 2011
6.187
6.208
6.062
6.062
51,239
-0.13(-2.14%)
Jun 30, 2011
6.048
6.222
6.027
6.194
39,638
+0.14(+2.31%)
Jun 29, 2011
6.215
6.285
6.013
6.055
53,565
-0.13(-2.04%)
Jun 28, 2011
6.285
6.327
6.132
6.180
58,033
-0.10(-1.56%)
Jun 27, 2011
6.278
6.383
6.139
6.278
127,917
-0.07(-1.10%)
Jun 24, 2011
6.292
6.481
6.250
6.348
2,651,769
+0.06(+1.00%)
Jun 23, 2011
5.768
6.371
5.768
6.285
231,835
+0.01(+0.22%)
Jun 22, 2011
6.292
6.362
6.146
6.271
275,372
-0.12(-1.86%)
Jun 21, 2011
6.222
6.425
6.125
6.390
101,320
+0.18(+2.93%)
Jun 20, 2011
6.264
6.397
6.111
6.208
178,922
-0.22(-3.37%)
Jun 17, 2011
6.635
6.677
6.376
6.425
106,099
-0.15(-2.34%)
Jun 16, 2011
6.551
6.705
6.460
6.579
87,442
+0.03(+0.43%)
Jun 15, 2011
6.768
6.963
6.509
6.551
87,742
-0.29(-4.19%)
Jun 14, 2011
6.705
7.089
6.635
6.838
82,736
+0.24(+3.71%)
Jun 13, 2011
6.824
6.831
6.474
6.593
140,097
-0.15(-2.28%)
Jun 10, 2011
7.005
7.068
6.677
6.747
110,506
-0.28(-3.98%)
Jun 09, 2011
7.040
7.089
7.019
7.026
62,933
+0.00(+0.00%)
Jun 08, 2011
7.145
7.201
7.019
7.026
41,567
-0.17(-2.43%)
Jun 07, 2011
7.425
7.641
7.166
7.201
117,321
-0.25(-3.38%)
Jun 06, 2011
7.439
7.565
7.390
7.453
84,936
-0.06(-0.84%)
Jun 03, 2011
7.390
7.712
7.390
7.516
58,140
+0.34(+4.78%)
May 24, 2011
7.250
7.257
7.012
7.173
50,477
-0.02(-0.29%)
May 23, 2011
7.194
7.320
7.047
7.194
25,260
-0.15(-2.09%)
May 20, 2011
7.355
7.481
7.005
7.348
114,589
-0.03(-0.47%)
May 19, 2011
7.593
7.593
7.376
7.383
51,471
-0.17(-2.31%)
May 18, 2011
7.418
7.565
7.257
7.558
34,080
+0.19(+2.56%)
May 17, 2011
7.530
7.649
7.278
7.369
45,991
-0.24(-3.21%)
May 16, 2011
8.026
8.026
7.600
7.614
21,743
-0.43(-5.39%)
May 13, 2011
8.054
8.138
8.047
8.047
20,852
-0.01(-0.09%)
May 12, 2011
7.851
8.068
7.782
8.054
17,022
+0.15(+1.95%)
May 11, 2011
8.159
8.180
7.858
7.900
17,472
-0.27(-3.34%)
May 10, 2011
7.951
8.270
7.889
8.173
19,861
+0.28(+3.60%)
May 09, 2011
7.528
7.972
7.445
7.889
35,267
+0.33(+4.40%)
May 06, 2011
7.854
7.910
7.508
7.556
27,347
-0.17(-2.15%)
May 05, 2011
8.097
8.125
7.667
7.722
49,085
-0.42(-5.11%)
May 04, 2011
8.228
8.374
8.090
8.138
54,418
-0.19(-2.25%)
May 03, 2011
8.319
8.360
8.305
8.326
62,714
+0.00(+0.00%)
May 02, 2011
8.420
8.665
8.326
8.326
29,107
-0.30(-3.46%)
Apr 29, 2011
8.527
8.658
8.395
8.624
34,000
+0.10(+1.14%)
Apr 28, 2011
8.464
8.527
8.353
8.527
24,993
+0.07(+0.82%)
Apr 27, 2011
8.665
8.665
8.319
8.457
89,792
-0.20(-2.32%)
Apr 26, 2011
8.741
8.866
8.644
8.658
47,744
-0.07(-0.79%)
Apr 25, 2011
8.825
8.922
8.679
8.728
66,326
-0.16(-1.79%)
Apr 21, 2011
8.991
8.991
8.644
8.887
19,540
-0.03(-0.31%)
Apr 20, 2011
8.866
8.936
8.804
8.915
59,919
+0.08(+0.94%)
Apr 19, 2011
8.603
8.852
8.582
8.832
38,883
+0.21(+2.41%)
Apr 18, 2011
8.492
8.679
8.374
8.624
17,630
-0.01(-0.16%)
Apr 15, 2011
8.464
8.665
8.464
8.637
35,188
+0.17(+2.05%)
Apr 14, 2011
8.443
8.547
8.332
8.464
48,228
-0.06(-0.65%)
Apr 13, 2011
8.679
9.095
8.159
8.520
121,592
-0.70(-7.59%)
Apr 12, 2011
8.956
9.254
8.956
9.220
49,564
+0.21(+2.31%)
Apr 11, 2011
8.894
9.102
8.762
9.012
67,809
+0.14(+1.56%)
Apr 08, 2011
9.060
9.074
8.832
8.873
21,195
-0.16(-1.77%)
Apr 07, 2011
8.811
9.081
8.755
9.033
63,172
+0.24(+2.68%)
Apr 06, 2011
8.367
8.839
8.367
8.797
21,856
+0.50(+6.02%)
Apr 05, 2011
8.270
8.381
8.118
8.298
16,427
+0.03(+0.42%)
Apr 04, 2011
8.263
8.319
8.201
8.263
16,085
+0.05(+0.59%)
Apr 01, 2011
8.395
8.395
8.194
8.215
58,061
-0.08(-0.92%)
Mar 31, 2011
8.197
8.319
8.173
8.291
61,612
+0.15(+1.79%)
Mar 30, 2011
8.208
8.235
8.118
8.145
18,751
-0.06(-0.68%)
Mar 29, 2011
8.235
8.235
8.090
8.201
14,778
+0.00(+0.00%)
Mar 28, 2011
8.464
8.464
8.187
8.201
29,803
-0.22(-2.63%)
Mar 25, 2011
8.409
8.714
8.395
8.423
30,854
+0.08(+0.91%)
Mar 24, 2011
8.332
8.450
8.298
8.346
16,082
+0.07(+0.84%)
Mar 23, 2011
8.249
8.319
8.145
8.277
37,079
-0.02(-0.25%)
Mar 22, 2011
8.436
8.436
8.208
8.298
34,122
-0.12(-1.40%)
Mar 21, 2011
8.395
8.423
8.291
8.416
23,750
+0.19(+2.36%)
Mar 18, 2011
8.152
8.360
8.118
8.222
85,492
+0.16(+1.98%)
Mar 17, 2011
8.277
8.319
7.972
8.062
78,642
+0.03(+0.43%)
Mar 16, 2011
8.457
8.457
8.021
8.027
79,673
-0.43(-5.08%)
Mar 15, 2011
8.083
8.561
8.083
8.457
24,256
+0.06(+0.74%)
Mar 14, 2011
8.305
8.471
8.277
8.395
12,978
+0.00(+0.00%)
Mar 11, 2011
8.388
8.450
8.346
8.395
19,171
-0.02(-0.25%)
Mar 10, 2011
8.748
8.748
8.339
8.416
48,664
-0.50(-5.60%)
Mar 09, 2011
9.033
9.033
8.894
8.915
14,226
-0.11(-1.23%)
Mar 08, 2011
9.019
9.199
8.943
9.026
28,530
+0.03(+0.39%)
Mar 07, 2011
9.102
9.102
8.977
8.991
32,577
-0.11(-1.22%)
Mar 04, 2011
9.123
9.130
8.949
9.102
43,740
-0.06(-0.61%)
Mar 03, 2011
9.033
9.164
9.019
9.157
36,290
+0.21(+2.32%)
Mar 02, 2011
8.956
9.185
8.693
8.949
25,008
+0.01(+0.08%)
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.