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 30, 2008
6.456
6.568
6.083
6.143
666,914
-0.48(-7.22%)
Apr 29, 2008
6.717
6.717
6.516
6.620
256,535
-0.01(-0.22%)
Apr 28, 2008
6.575
6.680
6.456
6.635
116,164
+0.04(+0.57%)
Apr 25, 2008
6.643
6.658
6.404
6.598
118,206
-0.03(-0.45%)
Apr 24, 2008
6.471
6.695
6.419
6.628
176,131
+0.17(+2.66%)
Apr 23, 2008
6.531
6.531
6.381
6.456
215,428
-0.06(-0.92%)
Apr 22, 2008
6.523
6.538
6.419
6.516
260,425
-0.01(-0.23%)
Apr 21, 2008
6.419
6.538
6.353
6.531
259,364
+0.05(+0.81%)
Apr 18, 2008
6.269
6.531
6.165
6.478
242,111
+0.35(+5.72%)
Apr 17, 2008
6.419
6.419
6.068
6.128
187,801
-0.31(-4.76%)
Apr 16, 2008
6.240
6.456
6.187
6.434
187,598
+0.21(+3.36%)
Apr 15, 2008
6.202
6.247
6.090
6.225
155,982
+0.05(+0.85%)
Apr 14, 2008
6.172
6.269
6.053
6.172
202,141
+0.10(+1.60%)
Apr 11, 2008
6.083
6.247
6.045
6.075
225,876
-0.19(-3.10%)
Apr 10, 2008
6.269
6.568
6.225
6.269
295,084
+0.01(+0.12%)
Apr 09, 2008
6.680
6.717
6.240
6.262
221,037
-0.40(-5.94%)
Apr 08, 2008
6.605
6.717
6.583
6.658
142,542
-0.01(-0.22%)
Apr 07, 2008
6.717
6.762
6.628
6.672
123,246
+0.04(+0.56%)
Apr 04, 2008
6.784
6.859
6.583
6.635
158,482
-0.12(-1.77%)
Apr 03, 2008
6.710
6.769
6.583
6.755
136,884
+0.00(+0.00%)
Apr 02, 2008
6.628
6.844
6.575
6.755
222,122
+0.11(+1.69%)
Apr 01, 2008
6.508
6.695
6.508
6.643
361,829
+0.04(+0.68%)
Mar 31, 2008
6.523
6.719
6.389
6.598
276,639
+0.09(+1.38%)
Mar 28, 2008
6.546
6.650
6.486
6.508
132,949
-0.01(-0.23%)
Mar 27, 2008
6.725
6.725
6.508
6.523
129,293
-0.18(-2.67%)
Mar 26, 2008
6.672
6.702
6.523
6.702
193,470
-0.01(-0.22%)
Mar 25, 2008
6.702
6.725
6.419
6.717
197,397
+0.00(+0.00%)
Mar 24, 2008
6.583
6.732
6.344
6.717
340,745
+0.15(+2.27%)
Mar 21, 2008
6.419
6.605
6.172
6.568
680,542
+0.00(+0.00%)
Mar 20, 2008
6.419
6.605
6.172
6.568
680,542
+0.23(+3.65%)
Mar 19, 2008
6.381
6.643
6.337
6.337
217,220
+0.01(+0.24%)
Mar 18, 2008
6.254
6.352
6.128
6.322
320,808
+0.22(+3.67%)
Mar 17, 2008
5.792
6.254
5.792
6.098
443,647
+0.15(+2.51%)
Mar 14, 2008
6.396
6.396
5.837
5.948
409,973
-0.38(-6.01%)
Mar 13, 2008
6.172
6.337
6.105
6.329
401,272
+0.07(+1.19%)
Mar 12, 2008
6.292
6.426
6.195
6.254
357,095
-0.06(-0.95%)
Mar 11, 2008
6.008
6.314
5.934
6.314
451,899
+0.49(+8.46%)
Mar 10, 2008
5.963
5.978
5.799
5.822
305,109
-0.11(-1.89%)
Mar 07, 2008
5.889
6.060
5.792
5.934
235,010
+0.02(+0.38%)
Mar 06, 2008
6.195
6.262
5.911
5.911
255,230
-0.31(-4.92%)
Mar 05, 2008
6.217
6.254
6.038
6.217
212,833
+0.04(+0.60%)
Mar 04, 2008
6.128
6.217
5.978
6.180
223,676
-0.02(-0.36%)
Mar 03, 2008
6.359
6.456
6.083
6.202
431,881
-0.18(-2.81%)
Feb 29, 2008
6.493
6.687
6.366
6.381
268,540
-0.21(-3.17%)
Feb 28, 2008
6.643
6.702
6.478
6.590
374,655
-0.12(-1.78%)
Feb 27, 2008
6.620
6.807
6.506
6.710
284,230
+0.04(+0.56%)
Feb 26, 2008
6.195
6.777
6.075
6.672
483,249
+0.43(+6.81%)
Feb 25, 2008
6.359
6.411
6.150
6.247
260,842
-0.07(-1.06%)
Feb 22, 2008
6.254
6.478
6.172
6.314
317,555
+0.16(+2.67%)
Feb 21, 2008
6.128
6.195
6.031
6.150
388,132
+0.14(+2.36%)
Feb 20, 2008
5.956
6.254
5.904
6.008
289,158
+0.00(+0.00%)
Feb 19, 2008
6.120
6.262
5.956
6.008
238,159
-0.03(-0.49%)
Feb 18, 2008
5.993
6.060
5.896
6.038
321,063
+0.00(+0.00%)
Feb 15, 2008
5.993
6.060
5.896
6.038
321,063
+0.02(+0.37%)
Feb 14, 2008
6.254
6.269
6.016
6.016
208,158
-0.24(-3.82%)
Feb 13, 2008
6.307
6.389
6.187
6.254
338,876
+0.02(+0.36%)
Feb 12, 2008
6.314
6.374
6.165
6.232
368,307
-0.06(-0.95%)
Feb 11, 2008
6.337
6.374
6.225
6.292
396,056
-0.05(-0.82%)
Feb 08, 2008
6.516
6.538
6.322
6.344
619,386
-0.20(-3.08%)
Feb 07, 2008
6.598
6.605
6.381
6.546
715,774
-0.01(-0.11%)
Feb 06, 2008
6.837
6.934
6.523
6.553
647,615
+0.02(+0.34%)
Feb 05, 2008
6.538
6.702
6.516
6.531
414,392
-0.19(-2.89%)
Feb 04, 2008
6.672
6.777
6.531
6.725
370,559
+0.04(+0.67%)
Feb 01, 2008
6.680
6.859
6.613
6.680
289,221
+0.04(+0.56%)
Jan 31, 2008
6.523
6.792
6.471
6.643
347,599
-0.01(-0.11%)
Jan 30, 2008
6.419
6.844
6.404
6.650
565,854
+0.27(+4.21%)
Jan 29, 2008
6.322
6.396
6.180
6.381
272,512
+0.08(+1.30%)
Jan 28, 2008
6.225
6.329
6.001
6.299
271,652
+0.05(+0.84%)
Jan 25, 2008
6.240
6.449
6.079
6.247
422,598
+0.08(+1.33%)
Jan 24, 2008
5.971
6.307
5.948
6.165
511,972
+0.24(+4.03%)
Jan 23, 2008
5.702
5.948
5.613
5.926
822,875
+0.06(+1.02%)
Jan 22, 2008
5.792
6.001
5.650
5.866
763,858
-0.22(-3.56%)
Jan 21, 2008
6.292
6.613
5.971
6.083
488,671
+0.00(+0.00%)
Jan 18, 2008
6.292
6.613
5.971
6.083
488,671
-0.30(-4.68%)
Jan 17, 2008
6.643
6.665
6.381
6.381
299,901
-0.22(-3.39%)
Jan 16, 2008
6.501
6.747
6.441
6.605
251,836
+0.10(+1.49%)
Jan 15, 2008
6.553
6.717
6.486
6.508
421,206
-0.15(-2.24%)
Jan 14, 2008
6.568
6.747
6.523
6.658
438,214
+0.15(+2.29%)
Jan 11, 2008
6.717
6.807
6.508
6.508
539,294
-0.28(-4.07%)
Jan 10, 2008
6.702
6.956
6.560
6.784
308,666
-0.01(-0.11%)
Jan 09, 2008
6.523
6.829
6.523
6.792
654,913
+0.25(+3.88%)
Jan 08, 2008
6.680
6.881
6.523
6.538
620,167
-0.10(-1.57%)
Jan 07, 2008
6.381
6.732
6.329
6.643
670,430
+0.31(+4.83%)
Jan 04, 2008
6.762
6.762
6.277
6.337
650,478
-0.43(-6.29%)
Jan 03, 2008
6.777
6.904
6.680
6.762
484,790
+0.09(+1.34%)
Jan 02, 2008
7.255
7.255
6.658
6.672
330,608
-0.60(-8.31%)
Jan 01, 2008
7.225
7.322
7.061
7.277
210,303
+0.00(+0.00%)
Dec 31, 2007
7.225
7.322
7.061
7.277
210,303
-0.01(-0.10%)
Dec 28, 2007
7.396
7.426
7.240
7.284
262,295
-0.01(-0.20%)
Dec 27, 2007
7.598
7.613
7.277
7.299
336,034
-0.30(-3.93%)
Dec 26, 2007
7.284
7.665
7.262
7.598
508,398
+0.29(+3.98%)
Dec 24, 2007
7.352
7.404
7.240
7.307
130,821
+0.03(+0.41%)
Dec 21, 2007
7.135
7.359
7.038
7.277
1,079,512
+0.26(+3.72%)
Dec 20, 2007
7.090
7.098
6.844
7.016
415,223
+0.01(+0.11%)
Dec 19, 2007
7.277
7.277
7.001
7.008
329,824
-0.28(-3.89%)
Dec 18, 2007
7.008
7.314
6.874
7.292
330,109
+0.26(+3.72%)
Dec 17, 2007
7.314
7.389
7.001
7.031
300,133
-0.35(-4.75%)
Dec 14, 2007
7.628
7.747
7.381
7.381
372,042
-0.37(-4.72%)
Dec 13, 2007
7.799
7.799
7.576
7.747
326,094
-0.10(-1.33%)
Dec 12, 2007
7.799
7.911
7.695
7.852
270,882
+0.27(+3.54%)
Dec 11, 2007
7.941
7.941
7.538
7.583
262,694
-0.31(-3.88%)
Dec 10, 2007
7.904
8.016
7.829
7.889
165,364
-0.01(-0.19%)
Dec 07, 2007
7.889
7.941
7.762
7.904
240,427
+0.05(+0.67%)
Dec 06, 2007
7.740
7.911
7.591
7.852
418,048
+0.11(+1.45%)
Dec 05, 2007
7.725
7.837
7.613
7.740
165,554
+0.15(+1.97%)
Dec 04, 2007
7.568
7.717
7.464
7.590
136,056
-0.06(-0.78%)
Dec 03, 2007
8.083
8.083
7.650
7.650
234,758
-0.45(-5.53%)
Nov 30, 2007
8.255
8.352
8.038
8.098
437,681
-0.07(-0.82%)
Nov 29, 2007
8.150
8.240
8.068
8.165
208,797
-0.04(-0.45%)
Nov 28, 2007
8.061
8.204
7.740
8.202
353,942
+0.20(+2.52%)
Nov 27, 2007
7.964
8.150
7.762
8.001
572,327
-0.16(-1.92%)
Nov 26, 2007
8.620
8.620
8.135
8.158
213,503
-0.47(-5.45%)
Nov 23, 2007
8.277
8.658
8.277
8.628
69,129
+0.43(+5.28%)
Nov 21, 2007
8.352
8.471
8.180
8.195
112,731
-0.19(-2.23%)
Nov 20, 2007
8.329
8.471
8.120
8.382
141,493
+0.04(+0.45%)
Nov 19, 2007
8.516
8.628
8.285
8.344
144,848
-0.27(-3.12%)
Nov 16, 2007
8.897
8.897
8.419
8.613
381,505
-0.27(-3.03%)
Nov 15, 2007
8.941
9.091
8.867
8.882
339,077
-0.12(-1.33%)
Nov 14, 2007
9.053
9.053
8.919
9.001
298,870
+0.01(+0.17%)
Nov 13, 2007
8.859
8.994
8.807
8.986
312,781
+0.19(+2.12%)
Nov 12, 2007
8.717
8.897
8.658
8.800
428,940
+0.06(+0.68%)
Nov 09, 2007
8.673
8.844
8.643
8.740
445,776
-0.04(-0.43%)
Nov 08, 2007
8.710
8.829
8.553
8.777
449,409
+0.14(+1.64%)
Nov 07, 2007
8.717
8.800
8.635
8.635
487,964
-0.19(-2.20%)
Nov 06, 2007
8.747
8.837
8.658
8.829
228,062
+0.10(+1.11%)
Nov 05, 2007
8.620
8.792
8.591
8.732
213,800
+0.01(+0.17%)
Nov 02, 2007
8.934
8.941
8.620
8.717
378,558
-0.08(-0.93%)
Nov 01, 2007
8.837
8.941
8.717
8.800
397,906
-0.19(-2.08%)
Oct 31, 2007
9.031
9.210
8.747
8.986
614,537
-0.03(-0.33%)
Oct 30, 2007
9.046
9.255
8.867
9.016
822,969
-0.12(-1.31%)
Oct 29, 2007
9.389
9.501
9.113
9.135
280,031
-0.29(-3.09%)
Oct 26, 2007
9.307
9.494
9.292
9.427
302,752
+0.14(+1.53%)
Oct 25, 2007
9.285
9.501
9.113
9.285
405,497
+0.00(+0.00%)
Oct 24, 2007
9.247
9.382
9.150
9.285
427,558
-0.07(-0.72%)
Oct 23, 2007
9.546
9.546
9.277
9.352
424,447
-0.10(-1.03%)
Oct 22, 2007
9.068
9.479
9.068
9.449
375,289
+0.31(+3.35%)
Oct 19, 2007
9.598
9.598
9.068
9.143
405,960
-0.46(-4.74%)
Oct 18, 2007
9.740
9.777
9.576
9.598
306,815
-0.18(-1.83%)
Oct 17, 2007
9.927
9.994
9.703
9.777
109,661
-0.07(-0.76%)
Oct 16, 2007
9.822
9.949
9.762
9.852
190,438
+0.02(+0.23%)
Oct 15, 2007
9.889
9.994
9.777
9.830
218,202
-0.08(-0.83%)
Oct 12, 2007
9.815
9.994
9.673
9.912
233,081
+0.08(+0.84%)
Oct 11, 2007
9.389
9.844
9.337
9.830
908,237
+0.50(+5.36%)
Oct 10, 2007
9.882
9.927
9.247
9.329
874,388
-0.60(-6.02%)
Oct 09, 2007
10.23
10.23
9.897
9.927
206,660
-0.29(-2.85%)
Oct 08, 2007
10.30
10.30
10.02
10.22
117,809
-0.08(-0.80%)
Oct 05, 2007
10.02
10.34
9.867
10.30
314,867
+0.40(+4.07%)
Oct 04, 2007
9.912
9.927
9.852
9.897
186,693
+0.01(+0.08%)
Oct 03, 2007
9.830
9.949
9.830
9.889
391,921
-0.01(-0.15%)
Oct 02, 2007
9.971
9.971
9.852
9.904
421,142
-0.02(-0.23%)
Oct 01, 2007
9.583
10.05
9.553
9.927
513,492
+0.33(+3.42%)
Sep 28, 2007
9.762
9.964
9.576
9.598
366,590
-0.19(-1.98%)
Sep 27, 2007
9.837
10.02
9.725
9.792
320,039
+0.01(+0.15%)
Sep 26, 2007
9.986
9.986
9.740
9.777
324,951
-0.13(-1.36%)
Sep 25, 2007
9.755
10.02
9.740
9.912
222,094
+0.07(+0.76%)
Sep 24, 2007
9.934
10.17
9.822
9.837
214,921
-0.13(-1.27%)
Sep 21, 2007
10.10
10.14
9.650
9.964
439,566
-0.04(-0.37%)
Sep 20, 2007
10.21
10.37
9.867
10.00
336,673
-0.24(-2.33%)
Sep 19, 2007
9.971
10.28
9.971
10.24
403,464
+0.34(+3.39%)
Sep 18, 2007
9.538
9.964
9.456
9.904
495,467
+0.43(+4.57%)
Sep 17, 2007
9.583
9.583
9.382
9.471
333,114
-0.16(-1.63%)
Sep 14, 2007
9.419
9.628
9.195
9.628
288,625
+0.08(+0.86%)
Sep 13, 2007
9.643
9.665
9.412
9.546
350,587
-0.04(-0.47%)
Sep 12, 2007
9.591
9.733
9.561
9.591
437,500
-0.04(-0.46%)
Sep 11, 2007
9.374
9.703
9.352
9.635
539,207
+0.22(+2.30%)
Sep 10, 2007
9.538
9.576
9.322
9.419
652,634
-0.30(-3.07%)
Sep 07, 2007
10.37
10.43
9.329
9.718
1,594,172
-1.31(-11.85%)
Sep 06, 2007
11.24
11.38
11.02
11.02
231,462
-0.20(-1.80%)
Sep 05, 2007
11.20
11.37
11.11
11.23
219,254
-0.04(-0.40%)
Sep 04, 2007
11.28
11.34
11.14
11.27
188,400
-0.09(-0.79%)
Aug 31, 2007
11.40
11.46
11.26
11.36
133,240
+0.10(+0.93%)
Aug 30, 2007
11.23
11.46
10.98
11.26
209,763
-0.10(-0.92%)
Aug 29, 2007
11.26
11.42
10.92
11.36
222,200
+0.16(+1.47%)
Aug 28, 2007
11.20
11.31
11.12
11.20
375,314
-0.10(-0.92%)
Aug 27, 2007
11.14
11.36
11.08
11.30
249,577
+0.10(+0.87%)
Aug 24, 2007
11.23
11.34
11.09
11.20
167,666
-0.04(-0.40%)
Aug 23, 2007
11.28
11.32
11.17
11.25
200,352
+0.01(+0.13%)
Aug 22, 2007
11.14
11.31
11.03
11.23
322,736
+0.17(+1.55%)
Aug 21, 2007
10.83
11.20
10.73
11.06
113,580
+0.19(+1.79%)
Aug 20, 2007
11.13
11.31
10.61
10.87
212,767
-0.22(-1.95%)
Aug 17, 2007
11.46
11.46
11.05
11.08
288,648
+0.04(+0.34%)
Aug 16, 2007
10.81
11.16
10.50
11.05
319,019
+0.21(+1.93%)
Aug 15, 2007
10.96
11.21
10.82
10.84
154,724
-0.10(-0.96%)
Aug 14, 2007
10.98
11.25
10.73
10.94
232,897
-0.01(-0.14%)
Aug 13, 2007
11.39
11.57
10.90
10.96
204,403
-0.34(-2.97%)
Aug 10, 2007
10.43
11.69
10.43
11.29
780,239
+0.66(+6.18%)
Aug 09, 2007
10.43
10.70
10.11
10.64
907,575
-0.05(-0.49%)
Aug 08, 2007
11.02
11.12
10.17
10.69
932,478
-0.21(-1.92%)
Aug 07, 2007
11.08
11.26
10.90
10.90
467,940
-0.27(-2.41%)
Aug 06, 2007
10.95
11.23
10.37
11.17
888,520
+0.22(+2.05%)
Aug 03, 2007
11.03
11.43
10.94
10.94
372,654
-0.37(-3.23%)
Aug 02, 2007
10.93
11.38
10.86
11.31
707,308
+0.46(+4.27%)
Aug 01, 2007
10.60
11.11
10.47
10.84
409,836
+0.03(+0.28%)
Jul 31, 2007
11.10
11.26
10.80
10.81
273,394
-0.16(-1.43%)
Jul 30, 2007
10.71
11.10
10.64
10.97
428,227
+0.19(+1.73%)
Jul 27, 2007
11.02
11.11
10.69
10.78
326,035
-0.30(-2.69%)
Jul 26, 2007
11.11
11.24
10.82
11.08
393,715
-0.20(-1.79%)
Jul 25, 2007
11.49
11.55
11.13
11.28
334,953
-0.10(-0.85%)
Jul 24, 2007
11.59
11.76
11.35
11.38
447,885
-0.33(-2.80%)
Jul 23, 2007
11.58
11.91
11.58
11.71
247,209
+0.16(+1.42%)
Jul 20, 2007
11.90
11.90
11.45
11.55
306,043
-0.38(-3.19%)
Jul 19, 2007
11.93
12.01
11.86
11.93
419,156
+0.07(+0.57%)
Jul 18, 2007
12.07
12.08
11.60
11.86
359,216
-0.26(-2.16%)
Jul 17, 2007
12.20
12.31
12.11
12.12
869,980
+0.04(+0.37%)
Jul 16, 2007
12.39
12.40
11.99
12.08
306,901
-0.40(-3.23%)
Jul 13, 2007
12.62
12.62
12.40
12.48
131,683
-0.19(-1.53%)
Jul 12, 2007
12.50
12.69
12.34
12.67
331,107
+0.28(+2.29%)
Jul 11, 2007
12.02
12.42
12.02
12.39
243,395
+0.34(+2.79%)
Jul 10, 2007
12.56
12.56
12.02
12.05
179,419
-0.58(-4.61%)
Jul 09, 2007
12.39
12.65
12.35
12.64
413,123
+0.31(+2.48%)
Jul 06, 2007
12.20
12.35
11.98
12.33
175,914
+0.10(+0.79%)
Jul 05, 2007
11.80
12.23
11.76
12.23
217,745
+0.42(+3.54%)
Jul 03, 2007
11.93
12.09
11.81
11.81
133,565
-0.13(-1.06%)
Jul 02, 2007
12.02
12.02
11.75
11.94
226,128
+0.01(+0.12%)
Jun 29, 2007
12.10
12.22
11.88
11.93
265,319
-0.16(-1.30%)
Jun 28, 2007
12.02
12.25
12.02
12.08
173,306
+0.10(+0.87%)
Jun 27, 2007
11.72
12.16
11.69
11.98
371,987
+0.16(+1.39%)
Jun 26, 2007
11.67
11.93
11.57
11.81
340,032
+0.22(+1.93%)
Jun 25, 2007
11.50
11.76
11.43
11.59
569,707
-0.02(-0.19%)
Jun 22, 2007
11.84
11.84
11.61
11.61
453,977
-0.23(-1.95%)
Jun 21, 2007
11.87
11.94
11.80
11.84
264,824
-0.05(-0.44%)
Jun 20, 2007
11.99
12.05
11.85
11.90
226,700
-0.04(-0.38%)
Jun 19, 2007
11.79
12.05
11.79
11.94
318,747
+0.07(+0.63%)
Jun 18, 2007
11.94
11.98
11.83
11.87
273,863
-0.01(-0.13%)
Jun 15, 2007
11.96
12.09
11.84
11.88
373,547
+0.16(+1.40%)
Jun 14, 2007
11.96
11.96
11.70
11.72
176,054
-0.22(-1.81%)
Jun 13, 2007
11.64
11.99
11.48
11.93
280,026
+0.29(+2.50%)
Jun 12, 2007
11.73
11.91
11.57
11.64
237,151
-0.20(-1.70%)
Jun 11, 2007
12.11
12.11
11.72
11.84
250,736
-0.42(-3.41%)
Jun 08, 2007
11.87
12.26
11.83
12.26
197,658
+0.36(+3.01%)
Jun 07, 2007
11.93
12.07
11.77
11.90
287,934
-0.04(-0.31%)
Jun 06, 2007
11.96
12.07
11.87
11.94
206,651
-0.12(-0.99%)
Jun 05, 2007
12.28
12.31
11.87
12.06
196,125
-0.25(-2.00%)
Jun 04, 2007
12.20
12.31
12.11
12.31
335,643
+0.18(+1.48%)
Jun 01, 2007
12.08
12.29
11.93
12.13
399,652
+0.13(+1.12%)
May 31, 2007
12.13
12.13
11.82
11.99
236,611
-0.13(-1.11%)
May 30, 2007
12.01
12.16
11.84
12.13
235,374
+0.00(+0.00%)
May 29, 2007
11.81
12.17
11.81
12.13
452,138
+0.22(+1.82%)
May 25, 2007
11.57
11.95
11.45
11.91
534,565
+0.43(+3.77%)
May 24, 2007
11.79
11.90
11.40
11.48
213,267
-0.36(-3.03%)
May 23, 2007
11.79
11.86
11.64
11.84
286,776
+0.10(+0.83%)
May 22, 2007
11.76
11.94
11.69
11.74
481,672
+0.02(+0.19%)
May 21, 2007
11.81
11.90
11.58
11.72
361,230
-0.13(-1.13%)
May 18, 2007
11.55
11.90
11.49
11.85
312,628
+0.28(+2.45%)
May 17, 2007
11.62
11.74
11.42
11.57
314,369
-0.11(-0.96%)
May 16, 2007
11.41
11.75
11.20
11.68
389,148
+0.28(+2.49%)
May 15, 2007
11.43
11.70
11.35
11.40
324,810
-0.06(-0.52%)
May 14, 2007
11.85
11.86
11.43
11.46
312,052
-0.18(-1.54%)
May 11, 2007
11.51
11.89
11.46
11.64
431,519
+0.19(+1.70%)
May 10, 2007
11.42
11.57
11.41
11.44
325,578
-0.06(-0.52%)
May 09, 2007
11.37
11.50
11.26
11.50
156,269
+0.04(+0.39%)
May 08, 2007
11.46
11.48
11.21
11.46
232,380
-0.09(-0.78%)
May 07, 2007
11.19
11.57
11.10
11.55
458,154
+0.37(+3.34%)
May 04, 2007
11.31
11.44
10.92
11.17
415,251
-0.28(-2.48%)
May 03, 2007
11.28
11.56
11.23
11.46
664,915
+0.12(+1.05%)
May 02, 2007
10.82
11.45
10.78
11.34
1,424,841
+0.69(+6.52%)
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.