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
Kforce Inc
(NQ:
KFRC
)
64.07
UNCHANGED
Last Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 28, 2006
10.40
10.57
10.37
10.49
294,496
+0.00(+0.00%)
Apr 27, 2006
10.67
10.70
10.36
10.49
211,407
-0.21(-1.95%)
Apr 26, 2006
10.64
11.03
10.56
10.70
297,865
+0.22(+2.14%)
Apr 25, 2006
10.53
10.54
10.24
10.47
85,630
+0.02(+0.21%)
Apr 24, 2006
10.70
10.73
10.34
10.45
163,195
-0.31(-2.91%)
Apr 21, 2006
10.56
10.82
10.40
10.76
147,930
+0.31(+3.00%)
Apr 20, 2006
10.64
10.64
10.31
10.45
99,102
-0.14(-1.34%)
Apr 19, 2006
10.72
10.79
10.49
10.59
234,379
-0.06(-0.56%)
Apr 18, 2006
10.25
10.67
10.26
10.65
467,342
+0.40(+3.93%)
Apr 17, 2006
10.11
10.41
9.971
10.25
200,953
+0.22(+2.16%)
Apr 13, 2006
10.09
10.11
9.979
10.03
166,688
-0.04(-0.44%)
Apr 12, 2006
10.05
10.11
9.979
10.08
143,606
+0.03(+0.30%)
Apr 11, 2006
10.24
10.29
9.956
10.05
283,197
-0.10(-1.03%)
Apr 10, 2006
10.15
10.34
10.11
10.15
303,957
+0.04(+0.37%)
Apr 07, 2006
9.815
10.27
9.815
10.11
410,224
+0.31(+3.20%)
Apr 06, 2006
9.635
9.800
9.591
9.800
140,538
+0.12(+1.23%)
Apr 05, 2006
9.703
9.703
9.538
9.680
97,891
+0.04(+0.46%)
Apr 04, 2006
9.441
9.688
9.352
9.635
126,641
+0.13(+1.33%)
Apr 03, 2006
9.479
9.703
9.307
9.509
128,971
-0.01(-0.08%)
Mar 31, 2006
9.531
9.531
9.292
9.516
169,118
-0.01(-0.08%)
Mar 30, 2006
9.285
9.553
9.128
9.524
205,873
+0.28(+2.99%)
Mar 29, 2006
8.971
9.315
8.844
9.247
113,334
+0.33(+3.68%)
Mar 28, 2006
8.912
9.031
8.867
8.919
116,196
-0.04(-0.42%)
Mar 27, 2006
8.814
8.956
8.777
8.956
118,539
+0.11(+1.27%)
Mar 24, 2006
8.904
8.904
8.725
8.844
142,668
-0.04(-0.42%)
Mar 23, 2006
8.725
8.919
8.635
8.882
199,100
+0.17(+1.97%)
Mar 22, 2006
8.591
8.785
8.501
8.710
201,511
+0.13(+1.48%)
Mar 21, 2006
8.770
8.904
8.568
8.583
214,040
-0.32(-3.60%)
Mar 20, 2006
8.882
8.956
8.785
8.904
126,325
+0.01(+0.08%)
Mar 17, 2006
9.016
9.016
8.732
8.897
328,863
-0.07(-0.83%)
Mar 16, 2006
8.747
8.979
8.665
8.971
194,274
+0.27(+3.09%)
Mar 15, 2006
8.606
8.770
8.441
8.703
601,184
+0.12(+1.39%)
Mar 14, 2006
8.792
8.829
8.464
8.583
152,298
-0.20(-2.29%)
Mar 13, 2006
8.747
8.867
8.695
8.785
202,560
+0.08(+0.94%)
Mar 10, 2006
8.449
8.703
8.449
8.703
118,721
+0.22(+2.55%)
Mar 09, 2006
8.673
8.717
8.397
8.486
110,211
-0.13(-1.56%)
Mar 08, 2006
8.606
8.732
8.456
8.620
105,460
+0.00(+0.00%)
Mar 07, 2006
8.732
8.762
8.613
8.620
158,548
-0.19(-2.12%)
Mar 06, 2006
8.964
8.971
8.717
8.807
111,869
-0.22(-2.40%)
Mar 03, 2006
8.919
9.158
8.889
9.023
304,197
+0.04(+0.50%)
Mar 02, 2006
8.994
9.016
8.912
8.979
404,394
-0.08(-0.91%)
Mar 01, 2006
9.016
9.061
8.926
9.061
311,623
+0.02(+0.25%)
Feb 28, 2006
9.076
9.106
8.695
9.038
601,949
-0.04(-0.41%)
Feb 27, 2006
9.083
9.113
8.971
9.076
146,397
+0.01(+0.08%)
Feb 24, 2006
8.934
9.068
8.770
9.068
187,928
+0.09(+1.00%)
Feb 23, 2006
9.031
9.113
8.904
8.979
144,685
-0.07(-0.82%)
Feb 22, 2006
8.926
9.083
8.837
9.053
194,460
+0.19(+2.10%)
Feb 21, 2006
9.016
9.016
8.829
8.867
159,103
-0.16(-1.74%)
Feb 17, 2006
9.023
9.046
8.956
9.023
244,053
-0.01(-0.08%)
Feb 16, 2006
8.934
9.046
8.852
9.031
356,531
+0.07(+0.83%)
Feb 15, 2006
8.949
8.979
8.770
8.956
208,007
+0.04(+0.42%)
Feb 14, 2006
8.800
8.956
8.673
8.919
355,069
+0.10(+1.10%)
Feb 13, 2006
8.576
8.919
8.441
8.822
314,607
+0.16(+1.90%)
Feb 10, 2006
8.747
8.830
8.486
8.658
449,332
-0.13(-1.44%)
Feb 09, 2006
8.807
9.038
8.434
8.785
619,170
+0.03(+0.34%)
Feb 08, 2006
8.501
8.912
7.352
8.755
1,803,488
-1.07(-10.93%)
Feb 07, 2006
9.710
9.899
9.665
9.830
324,344
+0.17(+1.78%)
Feb 06, 2006
9.352
9.680
9.315
9.658
99,517
+0.31(+3.27%)
Feb 03, 2006
9.546
9.583
9.344
9.352
110,247
-0.20(-2.11%)
Feb 02, 2006
9.859
9.859
9.404
9.553
192,565
-0.28(-2.88%)
Feb 01, 2006
9.703
9.912
9.568
9.837
329,402
+0.13(+1.38%)
Jan 31, 2006
9.740
9.740
9.486
9.703
214,722
+0.01(+0.08%)
Jan 30, 2006
9.695
9.777
9.553
9.695
113,035
-0.01(-0.08%)
Jan 27, 2006
9.733
9.874
9.643
9.703
190,573
-0.03(-0.31%)
Jan 26, 2006
9.703
9.740
9.561
9.733
192,032
+0.04(+0.46%)
Jan 25, 2006
9.553
9.688
9.344
9.688
247,254
+0.23(+2.45%)
Jan 24, 2006
9.404
9.509
9.322
9.456
140,329
+0.05(+0.56%)
Jan 23, 2006
9.352
9.531
9.300
9.404
94,930
+0.13(+1.45%)
Jan 20, 2006
9.501
9.680
9.046
9.270
220,522
-0.19(-1.97%)
Jan 19, 2006
9.150
9.456
9.016
9.456
316,869
+0.38(+4.19%)
Jan 18, 2006
8.785
9.106
8.673
9.076
107,544
+0.14(+1.59%)
Jan 17, 2006
9.150
9.150
8.867
8.934
180,607
-0.24(-2.60%)
Jan 13, 2006
9.232
9.270
9.098
9.173
141,048
-0.01(-0.08%)
Jan 12, 2006
9.150
9.240
9.031
9.180
93,654
+0.08(+0.90%)
Jan 11, 2006
9.180
9.203
9.009
9.098
147,172
-0.13(-1.38%)
Jan 10, 2006
9.098
9.225
8.964
9.225
147,525
+0.18(+1.98%)
Jan 09, 2006
9.031
9.120
8.971
9.046
175,689
+0.05(+0.58%)
Jan 06, 2006
8.852
9.114
8.785
8.994
426,066
+0.22(+2.55%)
Jan 05, 2006
8.591
8.777
8.508
8.770
169,328
+0.15(+1.73%)
Jan 04, 2006
8.307
8.665
8.135
8.620
320,355
+0.20(+2.39%)
Jan 03, 2006
8.262
8.494
8.016
8.419
375,764
+0.09(+1.08%)
Dec 30, 2005
8.486
8.486
8.285
8.329
501,644
-0.14(-1.67%)
Dec 29, 2005
8.456
8.576
8.434
8.471
322,799
-0.05(-0.61%)
Dec 28, 2005
8.270
8.680
8.232
8.523
335,093
+0.25(+3.07%)
Dec 27, 2005
8.665
8.770
8.113
8.270
410,258
-0.40(-4.57%)
Dec 23, 2005
8.822
8.859
8.553
8.665
95,369
-0.11(-1.28%)
Dec 22, 2005
8.941
8.979
8.434
8.777
343,601
-0.17(-1.92%)
Dec 21, 2005
8.814
8.979
8.762
8.949
142,357
+0.08(+0.93%)
Dec 20, 2005
8.919
9.120
8.695
8.867
163,339
-0.11(-1.25%)
Dec 19, 2005
9.322
9.322
8.956
8.979
176,510
-0.22(-2.43%)
Dec 16, 2005
9.285
9.285
9.135
9.203
344,882
+0.00(+0.00%)
Dec 15, 2005
9.397
9.397
9.113
9.203
237,896
-0.16(-1.67%)
Dec 14, 2005
9.106
9.359
9.083
9.359
196,033
+0.32(+3.55%)
Dec 13, 2005
9.240
9.270
9.023
9.038
253,840
-0.17(-1.86%)
Dec 12, 2005
9.143
9.255
9.031
9.210
182,266
+0.09(+0.98%)
Dec 09, 2005
9.203
9.218
8.889
9.120
80,273
-0.01(-0.16%)
Dec 08, 2005
9.106
9.218
8.814
9.135
231,415
+0.05(+0.58%)
Dec 07, 2005
9.128
9.195
8.964
9.083
141,307
-0.11(-1.22%)
Dec 06, 2005
9.180
9.397
9.038
9.195
137,281
+0.12(+1.32%)
Dec 05, 2005
9.329
9.329
8.926
9.076
258,589
-0.21(-2.25%)
Dec 02, 2005
9.329
9.329
9.038
9.285
138,367
+0.04(+0.48%)
Dec 01, 2005
9.255
9.494
9.180
9.240
298,305
-0.02(-0.24%)
Nov 30, 2005
9.329
9.404
9.128
9.262
320,717
-0.13(-1.35%)
Nov 29, 2005
9.329
9.501
9.240
9.389
192,927
+0.07(+0.80%)
Nov 28, 2005
9.113
9.329
9.068
9.315
257,048
+0.13(+1.38%)
Nov 25, 2005
9.001
9.255
8.956
9.188
103,431
+0.19(+2.07%)
Nov 23, 2005
9.158
9.255
8.889
9.001
330,082
-0.23(-2.51%)
Nov 22, 2005
9.479
9.494
9.083
9.232
238,068
-0.25(-2.68%)
Nov 21, 2005
9.143
9.516
9.046
9.486
287,346
+0.34(+3.67%)
Nov 18, 2005
9.083
9.188
8.837
9.150
292,495
+0.17(+1.91%)
Nov 17, 2005
8.732
8.994
8.695
8.979
283,949
+0.25(+2.82%)
Nov 16, 2005
8.658
8.859
8.568
8.732
169,369
+0.04(+0.52%)
Nov 15, 2005
8.732
8.949
8.523
8.688
198,096
-0.04(-0.51%)
Nov 14, 2005
8.949
8.949
8.464
8.732
167,265
-0.16(-1.85%)
Nov 11, 2005
8.695
8.949
8.658
8.897
225,296
+0.18(+2.05%)
Nov 10, 2005
8.419
8.732
8.023
8.717
301,534
+0.25(+2.91%)
Nov 09, 2005
8.501
8.501
8.098
8.471
285,195
-0.05(-0.61%)
Nov 08, 2005
8.792
8.792
8.426
8.523
262,099
-0.25(-2.81%)
Nov 07, 2005
8.650
8.829
8.583
8.770
313,739
+0.24(+2.80%)
Nov 04, 2005
8.747
8.882
8.359
8.531
345,338
-0.16(-1.80%)
Nov 03, 2005
8.583
8.785
8.471
8.688
569,967
+0.25(+3.01%)
Nov 02, 2005
8.091
8.583
8.068
8.434
1,452,462
+0.51(+6.50%)
Nov 01, 2005
7.986
8.135
7.687
7.919
391,703
-0.14(-1.76%)
Oct 31, 2005
7.867
8.247
7.867
8.061
332,268
+0.19(+2.47%)
Oct 28, 2005
7.613
7.896
7.583
7.867
215,501
+0.25(+3.33%)
Oct 27, 2005
8.008
8.008
7.538
7.613
348,914
-0.37(-4.58%)
Oct 26, 2005
7.822
8.105
7.822
7.979
204,616
+0.07(+0.94%)
Oct 25, 2005
8.255
8.255
7.785
7.904
309,297
-0.32(-3.90%)
Oct 24, 2005
8.329
8.434
8.142
8.225
312,510
+0.03(+0.36%)
Oct 21, 2005
8.173
8.434
8.128
8.195
513,661
+0.19(+2.33%)
Oct 20, 2005
8.046
8.105
7.777
8.008
265,595
-0.04(-0.46%)
Oct 19, 2005
7.755
8.046
7.725
8.046
318,757
+0.25(+3.26%)
Oct 18, 2005
7.710
7.807
7.628
7.792
291,547
+0.10(+1.36%)
Oct 17, 2005
7.479
7.755
7.479
7.687
266,313
+0.14(+1.88%)
Oct 14, 2005
7.516
7.628
7.270
7.546
210,106
+0.11(+1.51%)
Oct 13, 2005
7.240
7.486
7.165
7.434
138,282
+0.15(+2.05%)
Oct 12, 2005
7.501
7.516
7.202
7.284
178,772
-0.24(-3.17%)
Oct 11, 2005
7.650
7.725
7.449
7.523
329,094
-0.03(-0.40%)
Oct 10, 2005
7.620
7.792
7.538
7.553
460,454
-0.04(-0.59%)
Oct 07, 2005
7.471
7.785
7.404
7.598
211,405
+0.10(+1.39%)
Oct 06, 2005
7.702
7.807
7.284
7.493
252,601
-0.16(-2.05%)
Oct 05, 2005
7.926
8.210
7.650
7.650
247,568
-0.26(-3.30%)
Oct 04, 2005
7.874
8.008
7.762
7.911
219,126
+0.13(+1.63%)
Oct 03, 2005
7.770
7.844
7.725
7.785
247,814
+0.10(+1.26%)
Sep 30, 2005
7.673
7.717
7.493
7.687
313,929
+0.07(+0.98%)
Sep 29, 2005
7.673
7.777
7.531
7.613
164,307
+0.03(+0.39%)
Sep 28, 2005
7.605
7.628
7.464
7.583
289,566
+0.03(+0.40%)
Sep 27, 2005
7.613
7.665
7.464
7.553
196,384
-0.01(-0.10%)
Sep 26, 2005
7.270
7.561
7.270
7.561
204,022
+0.28(+3.79%)
Sep 23, 2005
7.284
7.434
7.165
7.284
227,787
-0.07(-1.01%)
Sep 22, 2005
7.359
7.538
7.299
7.359
202,101
-0.08(-1.10%)
Sep 21, 2005
7.299
7.717
7.023
7.441
557,562
+0.09(+1.22%)
Sep 20, 2005
7.867
7.867
7.105
7.352
487,964
-0.49(-6.28%)
Sep 19, 2005
7.680
7.934
7.538
7.844
397,223
+0.20(+2.64%)
Sep 16, 2005
7.717
7.807
7.620
7.643
323,429
+0.00(+0.00%)
Sep 15, 2005
7.889
8.008
7.620
7.643
197,082
-0.25(-3.12%)
Sep 14, 2005
8.210
8.270
7.822
7.889
274,667
-0.32(-3.91%)
Sep 13, 2005
8.300
8.523
8.195
8.210
708,417
-0.27(-3.17%)
Sep 12, 2005
8.135
8.598
8.023
8.479
671,683
+0.42(+5.19%)
Sep 09, 2005
7.874
8.210
7.829
8.061
515,810
+0.23(+2.96%)
Sep 08, 2005
7.837
7.837
7.680
7.829
261,303
+0.07(+0.87%)
Sep 07, 2005
7.523
7.837
7.404
7.762
403,877
+0.18(+2.36%)
Sep 06, 2005
7.404
7.605
7.381
7.583
260,830
+0.23(+3.15%)
Sep 02, 2005
7.479
7.650
7.202
7.352
171,818
-0.14(-1.89%)
Sep 01, 2005
7.576
7.650
7.202
7.493
168,703
-0.04(-0.59%)
Aug 31, 2005
7.374
7.546
7.337
7.538
332,357
+0.22(+2.96%)
Aug 30, 2005
7.367
7.456
7.247
7.322
160,624
-0.05(-0.71%)
Aug 29, 2005
7.255
7.404
7.135
7.374
134,775
+0.08(+1.13%)
Aug 26, 2005
7.673
7.717
7.165
7.292
123,136
-0.32(-4.22%)
Aug 25, 2005
7.389
7.740
7.322
7.613
193,731
+0.31(+4.19%)
Aug 24, 2005
7.128
7.464
7.128
7.307
154,358
+0.22(+3.05%)
Aug 23, 2005
7.284
7.344
7.046
7.090
146,231
-0.16(-2.26%)
Aug 22, 2005
7.031
7.389
7.001
7.255
279,971
+0.19(+2.64%)
Aug 19, 2005
7.143
7.284
7.061
7.068
139,086
-0.11(-1.56%)
Aug 18, 2005
7.396
7.464
7.165
7.180
116,799
-0.22(-2.93%)
Aug 17, 2005
7.090
7.538
6.986
7.396
194,850
+0.27(+3.77%)
Aug 16, 2005
7.434
7.561
7.128
7.128
141,225
-0.40(-5.26%)
Aug 15, 2005
7.687
7.695
7.381
7.523
341,093
-0.23(-2.98%)
Aug 12, 2005
7.680
7.762
7.546
7.755
131,436
-0.01(-0.10%)
Aug 11, 2005
7.710
7.799
7.576
7.762
215,113
+0.03(+0.39%)
Aug 10, 2005
8.023
8.076
7.583
7.732
330,400
-0.13(-1.71%)
Aug 09, 2005
7.687
8.008
7.635
7.867
325,548
+0.20(+2.63%)
Aug 08, 2005
7.464
7.725
7.419
7.665
411,479
+0.16(+2.09%)
Aug 05, 2005
7.605
7.702
7.314
7.508
379,076
-0.09(-1.18%)
Aug 04, 2005
7.598
7.874
7.493
7.598
475,352
+0.03(+0.39%)
Aug 03, 2005
7.352
7.658
7.314
7.568
784,835
+0.24(+3.26%)
Aug 02, 2005
6.866
7.426
6.829
7.329
318,565
+0.50(+7.32%)
Aug 01, 2005
6.717
6.866
6.568
6.829
292,201
-0.04(-0.54%)
Jul 29, 2005
6.926
7.008
6.784
6.866
188,630
-0.06(-0.86%)
Jul 28, 2005
6.777
6.956
6.650
6.926
191,594
+0.21(+3.11%)
Jul 27, 2005
6.605
6.717
6.359
6.717
179,831
+0.17(+2.62%)
Jul 26, 2005
6.620
6.680
6.419
6.546
118,208
+0.02(+0.34%)
Jul 25, 2005
6.702
6.896
6.456
6.523
487,866
-0.13(-1.91%)
Jul 22, 2005
6.232
6.672
6.195
6.650
398,110
+0.46(+7.35%)
Jul 21, 2005
6.172
6.225
5.911
6.195
490,850
+0.01(+0.12%)
Jul 20, 2005
6.075
6.254
5.904
6.187
254,959
+0.07(+1.10%)
Jul 19, 2005
6.008
6.262
6.008
6.120
310,899
+0.08(+1.36%)
Jul 18, 2005
6.232
6.247
6.008
6.038
237,431
-0.21(-3.35%)
Jul 15, 2005
6.225
6.314
6.105
6.247
239,642
-0.03(-0.48%)
Jul 14, 2005
6.262
6.434
6.223
6.277
161,217
-0.01(-0.24%)
Jul 13, 2005
6.329
6.546
6.187
6.292
195,147
-0.02(-0.35%)
Jul 12, 2005
6.374
6.523
6.232
6.314
285,740
-0.03(-0.47%)
Jul 11, 2005
6.217
6.396
6.128
6.344
165,211
+0.11(+1.80%)
Jul 08, 2005
6.180
6.307
6.008
6.232
165,629
+0.08(+1.33%)
Jul 07, 2005
6.090
6.180
5.844
6.150
232,617
-0.05(-0.84%)
Jul 06, 2005
6.404
6.434
6.180
6.202
296,439
-0.16(-2.46%)
Jul 05, 2005
6.322
6.516
6.322
6.359
357,067
+0.03(+0.47%)
Jul 01, 2005
6.329
6.374
6.269
6.329
119,379
+0.01(+0.24%)
Jun 30, 2005
6.128
6.426
5.747
6.314
1,135,384
+0.14(+2.30%)
Jun 29, 2005
6.083
6.195
6.001
6.172
251,889
+0.07(+1.22%)
Jun 28, 2005
5.650
6.210
5.628
6.098
664,123
+0.50(+8.93%)
Jun 27, 2005
5.717
5.725
5.568
5.598
171,892
-0.06(-1.06%)
Jun 24, 2005
5.814
5.814
5.448
5.657
1,084,384
-0.10(-1.69%)
Jun 23, 2005
6.001
6.016
5.747
5.754
274,744
-0.29(-4.81%)
Jun 22, 2005
6.128
6.225
5.926
6.045
257,552
-0.07(-1.10%)
Jun 21, 2005
5.986
6.113
5.866
6.113
1,029,002
+0.14(+2.38%)
Jun 20, 2005
6.008
6.180
5.859
5.971
110,154
-0.11(-1.84%)
Jun 17, 2005
5.963
6.157
5.807
6.083
383,408
+0.22(+3.82%)
Jun 16, 2005
6.105
6.195
5.835
5.859
346,682
-0.20(-3.33%)
Jun 15, 2005
6.008
6.113
6.008
6.060
195,711
+0.06(+1.00%)
Jun 14, 2005
5.896
6.001
5.896
6.001
161,066
+0.08(+1.39%)
Jun 13, 2005
6.045
6.045
5.822
5.919
173,068
-0.07(-1.25%)
Jun 10, 2005
5.963
6.023
5.956
5.993
89,956
-0.01(-0.25%)
Jun 09, 2005
5.978
6.045
5.874
6.008
165,960
+0.08(+1.39%)
Jun 08, 2005
5.986
6.031
5.911
5.926
184,127
-0.04(-0.75%)
Jun 07, 2005
5.986
6.068
5.971
5.971
124,785
-0.01(-0.25%)
Jun 06, 2005
6.068
6.068
5.971
5.986
515,221
+0.01(+0.25%)
Jun 03, 2005
5.978
6.098
5.941
5.971
196,361
+0.07(+1.14%)
Jun 02, 2005
6.023
6.113
5.792
5.904
186,456
-0.16(-2.71%)
Jun 01, 2005
6.045
6.083
5.971
6.068
178,463
+0.07(+1.12%)
May 31, 2005
6.045
6.217
5.971
6.001
335,463
+0.07(+1.13%)
May 27, 2005
5.956
6.008
5.881
5.934
88,004
-0.07(-1.24%)
May 26, 2005
5.837
6.023
5.710
6.008
259,193
+0.19(+3.34%)
May 25, 2005
5.799
6.113
5.672
5.814
218,860
+0.06(+1.04%)
May 24, 2005
5.702
5.986
5.590
5.754
237,285
+0.13(+2.25%)
May 23, 2005
5.456
5.859
5.456
5.628
145,351
+0.10(+1.75%)
May 20, 2005
5.777
5.829
5.493
5.531
191,412
-0.22(-3.77%)
May 19, 2005
5.516
5.956
4.926
5.747
541,678
+0.25(+4.48%)
May 18, 2005
5.553
5.695
5.411
5.501
186,639
-0.02(-0.41%)
May 17, 2005
5.545
5.553
5.299
5.523
210,991
+0.02(+0.41%)
May 16, 2005
5.225
5.553
5.225
5.501
167,482
+0.24(+4.54%)
May 13, 2005
5.247
5.359
5.195
5.262
136,780
+0.05(+1.00%)
May 12, 2005
5.538
5.613
5.105
5.210
272,693
-0.33(-5.93%)
May 11, 2005
5.672
5.680
5.448
5.538
156,757
-0.17(-2.94%)
May 10, 2005
5.807
5.859
5.598
5.706
221,705
-0.07(-1.23%)
May 09, 2005
5.657
5.784
5.575
5.777
370,575
+0.16(+2.93%)
May 06, 2005
5.411
5.687
5.329
5.613
237,986
+0.27(+5.03%)
May 05, 2005
5.374
5.419
5.202
5.344
293,329
-0.03(-0.56%)
May 04, 2005
6.180
6.187
5.120
5.374
1,198,940
-0.59(-9.89%)
May 03, 2005
5.941
5.971
5.881
5.963
119,016
-0.01(-0.12%)
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.