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 (%)
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%)
Feb 01, 2012
4.727
4.942
4.666
4.888
149,050
+0.22(+4.77%)
Jan 31, 2012
4.681
4.696
4.604
4.666
50,015
+0.04(+0.83%)
Jan 30, 2012
4.635
4.658
4.612
4.627
44,044
-0.05(-1.15%)
Jan 27, 2012
4.604
4.681
4.604
4.681
75,840
+0.05(+0.99%)
Jan 26, 2012
4.643
4.643
4.581
4.635
97,875
+0.02(+0.50%)
Jan 25, 2012
4.596
4.635
4.458
4.612
137,625
+0.01(+0.17%)
Jan 24, 2012
4.428
4.612
4.428
4.604
61,687
+0.14(+3.09%)
Jan 23, 2012
4.566
4.596
4.451
4.466
74,146
-0.12(-2.51%)
Jan 20, 2012
4.351
4.604
4.317
4.581
91,498
+0.21(+4.74%)
Jan 19, 2012
4.405
4.405
4.290
4.374
61,133
-0.01(-0.18%)
Jan 18, 2012
4.251
4.389
4.220
4.382
103,933
+0.13(+3.07%)
Jan 17, 2012
4.220
4.328
4.174
4.251
105,329
+0.04(+0.91%)
Jan 13, 2012
4.136
4.220
4.136
4.213
56,862
+0.00(+0.00%)
Jan 12, 2012
4.343
4.343
4.144
4.213
77,154
-0.12(-2.83%)
Jan 11, 2012
4.236
4.359
4.182
4.336
54,214
+0.06(+1.44%)
Jan 10, 2012
4.266
4.274
4.197
4.274
89,169
+0.07(+1.64%)
Jan 09, 2012
4.228
4.243
4.090
4.205
95,872
-0.02(-0.36%)
Jan 06, 2012
4.197
4.274
4.190
4.220
68,552
-0.03(-0.72%)
Jan 05, 2012
4.213
4.285
4.144
4.251
52,906
+0.01(+0.18%)
Jan 04, 2012
4.190
4.251
4.075
4.243
92,324
+0.35(+9.07%)
Dec 30, 2011
4.059
4.044
3.860
3.890
165,589
-0.17(-4.16%)
Dec 29, 2011
4.059
4.121
3.967
4.059
348,232
+0.04(+0.95%)
Dec 28, 2011
4.228
4.290
4.006
4.021
186,523
-0.22(-5.24%)
Dec 27, 2011
4.397
4.412
4.213
4.243
149,500
-0.17(-3.83%)
Dec 23, 2011
4.481
4.481
4.374
4.412
49,557
+0.01(+0.17%)
Dec 21, 2011
4.351
4.451
4.243
4.405
51,287
+0.02(+0.35%)
Dec 20, 2011
4.290
4.420
4.290
4.389
162,209
+0.23(+5.48%)
Dec 19, 2011
4.328
4.420
4.146
4.161
98,911
-0.11(-2.67%)
Dec 16, 2011
4.420
4.420
4.222
4.275
180,557
-0.10(-2.26%)
Dec 15, 2011
4.359
4.450
4.306
4.374
100,764
+0.10(+2.31%)
Dec 14, 2011
4.123
4.298
4.123
4.275
117,503
+0.11(+2.74%)
Dec 13, 2011
4.435
4.488
4.138
4.161
89,568
-0.24(-5.53%)
Dec 12, 2011
4.397
4.450
4.313
4.404
97,262
-0.07(-1.53%)
Dec 09, 2011
4.382
4.541
4.351
4.473
133,257
+0.13(+2.98%)
Dec 08, 2011
4.427
4.482
4.321
4.344
89,079
-0.12(-2.73%)
Dec 07, 2011
4.549
4.549
4.404
4.465
120,031
-0.13(-2.81%)
Dec 06, 2011
4.473
4.602
4.366
4.595
109,602
+0.11(+2.55%)
Dec 05, 2011
4.564
4.564
4.382
4.481
128,944
-0.02(-0.34%)
Dec 02, 2011
4.549
4.602
4.427
4.496
86,520
+0.05(+1.20%)
Dec 01, 2011
4.587
4.587
4.412
4.443
123,305
-0.17(-3.79%)
Nov 30, 2011
4.298
4.633
4.298
4.617
282,258
+0.56(+13.67%)
Nov 29, 2011
4.191
4.214
4.009
4.062
73,404
-0.14(-3.44%)
Nov 28, 2011
4.024
4.214
4.024
4.207
120,472
+0.37(+9.50%)
Nov 25, 2011
3.834
3.978
3.826
3.842
44,123
-0.02(-0.39%)
Nov 23, 2011
4.017
4.039
3.830
3.857
127,066
-0.21(-5.06%)
Nov 22, 2011
4.153
4.184
4.055
4.062
62,569
-0.10(-2.38%)
Nov 21, 2011
4.138
4.268
4.138
4.161
103,423
-0.08(-1.97%)
Nov 18, 2011
4.169
4.283
4.169
4.245
81,596
+0.08(+1.82%)
Nov 17, 2011
4.222
4.336
4.153
4.169
63,563
-0.05(-1.08%)
Nov 16, 2011
4.412
4.519
4.207
4.214
83,802
-0.27(-5.94%)
Nov 15, 2011
4.252
4.519
4.252
4.481
87,510
+0.20(+4.62%)
Nov 14, 2011
4.488
4.488
4.222
4.283
78,378
-0.24(-5.22%)
Nov 11, 2011
4.336
4.526
4.290
4.519
91,687
+0.24(+5.69%)
Nov 10, 2011
4.321
4.336
4.199
4.275
74,604
+0.05(+1.26%)
Nov 09, 2011
4.374
4.488
4.222
4.222
190,843
-0.32(-7.04%)
Nov 08, 2011
4.587
4.595
4.374
4.541
107,096
-0.02(-0.33%)
Nov 07, 2011
4.435
4.557
4.336
4.557
104,221
+0.13(+2.92%)
Nov 04, 2011
4.443
4.473
4.321
4.427
103,516
-0.09(-2.02%)
Nov 03, 2011
4.290
4.541
4.108
4.519
137,090
+0.33(+7.80%)
Nov 02, 2011
4.100
4.222
4.062
4.191
70,247
+0.19(+4.75%)
Nov 01, 2011
4.115
4.268
3.956
4.001
142,367
-0.28(-6.57%)
Oct 31, 2011
4.404
4.503
4.283
4.283
96,921
-0.25(-5.54%)
Oct 28, 2011
4.488
4.564
4.481
4.534
153,189
-0.01(-0.17%)
Oct 27, 2011
4.435
4.564
4.359
4.541
290,139
+0.17(+3.83%)
Oct 26, 2011
4.268
4.389
4.085
4.374
94,042
+0.19(+4.55%)
Oct 25, 2011
4.344
4.344
4.146
4.184
82,752
-0.21(-4.68%)
Oct 24, 2011
4.191
4.473
4.161
4.389
113,297
+0.22(+5.29%)
Oct 21, 2011
4.245
4.245
4.024
4.169
110,560
+0.02(+0.55%)
Oct 20, 2011
4.093
4.169
3.940
4.146
78,997
+0.07(+1.68%)
Oct 19, 2011
4.275
4.306
4.055
4.077
89,174
-0.21(-4.96%)
Oct 18, 2011
3.971
4.336
3.819
4.290
120,523
+0.33(+8.46%)
Oct 17, 2011
4.268
4.305
3.933
3.956
112,528
-0.38(-8.77%)
Oct 14, 2011
4.260
4.336
4.169
4.336
71,885
+0.16(+3.83%)
Oct 13, 2011
4.093
4.191
3.940
4.176
52,059
+0.04(+0.92%)
Oct 12, 2011
3.895
4.169
3.864
4.138
114,602
+0.26(+6.67%)
Oct 11, 2011
3.819
3.948
3.659
3.880
125,466
+0.00(+0.00%)
Oct 10, 2011
3.773
3.880
3.689
3.880
118,082
+0.20(+5.37%)
Oct 07, 2011
3.880
3.880
3.613
3.682
125,347
-0.19(-4.91%)
Oct 06, 2011
3.819
3.880
3.804
3.872
109,094
+0.00(+0.00%)
Oct 05, 2011
3.910
3.940
3.773
3.872
74,572
-0.05(-1.16%)
Oct 04, 2011
3.553
3.925
3.530
3.918
283,068
+0.34(+9.57%)
Oct 03, 2011
3.659
3.887
3.522
3.575
191,653
-0.12(-3.29%)
Sep 30, 2011
3.758
3.880
3.682
3.697
119,881
-0.17(-4.33%)
Sep 29, 2011
3.765
3.864
3.598
3.864
77,690
+0.25(+6.95%)
Sep 28, 2011
3.864
3.880
3.613
3.613
128,941
-0.24(-6.31%)
Sep 27, 2011
3.895
3.948
3.796
3.857
105,428
+0.05(+1.40%)
Sep 26, 2011
3.743
3.811
3.591
3.804
48,921
+0.11(+3.09%)
Sep 23, 2011
3.667
3.811
3.575
3.689
85,127
+0.03(+0.83%)
Sep 22, 2011
3.507
3.735
3.507
3.659
142,815
+0.09(+2.56%)
Sep 21, 2011
3.613
3.696
3.560
3.568
118,109
-0.04(-1.05%)
Sep 20, 2011
3.726
3.839
3.606
3.606
95,671
-0.10(-2.64%)
Sep 19, 2011
3.546
3.734
3.546
3.704
99,188
+0.07(+1.86%)
Sep 16, 2011
3.847
3.847
3.583
3.636
265,122
-0.16(-4.17%)
Sep 15, 2011
3.914
3.952
3.696
3.794
67,618
-0.07(-1.75%)
Sep 14, 2011
3.734
3.899
3.628
3.862
111,312
+0.19(+5.12%)
Sep 13, 2011
3.764
3.807
3.658
3.674
93,062
-0.06(-1.61%)
Sep 12, 2011
3.681
3.771
3.681
3.734
71,993
+0.02(+0.40%)
Sep 09, 2011
3.847
3.862
3.655
3.719
143,227
-0.17(-4.45%)
Sep 08, 2011
4.133
4.208
3.884
3.892
80,258
-0.28(-6.68%)
Sep 07, 2011
3.997
4.185
3.899
4.170
136,661
+0.28(+7.16%)
Sep 06, 2011
3.636
3.922
3.636
3.892
101,703
+0.14(+3.82%)
Sep 02, 2011
3.914
3.990
3.734
3.749
214,305
-0.23(-5.86%)
Sep 01, 2011
4.283
4.343
3.922
3.982
84,878
-0.31(-7.19%)
Aug 31, 2011
4.411
4.441
4.264
4.291
85,718
-0.09(-2.06%)
Aug 30, 2011
4.381
4.406
4.170
4.381
65,477
-0.06(-1.36%)
Aug 29, 2011
4.193
4.449
4.125
4.441
113,886
+0.32(+7.66%)
Aug 26, 2011
4.035
4.208
3.952
4.125
47,003
+0.05(+1.29%)
Aug 25, 2011
4.336
4.336
3.997
4.072
82,315
-0.22(-5.09%)
Aug 24, 2011
4.170
4.334
4.088
4.291
61,693
+0.10(+2.33%)
Aug 23, 2011
3.847
4.208
3.817
4.193
224,798
+0.38(+9.86%)
Aug 22, 2011
4.012
4.088
3.794
3.817
116,016
-0.04(-0.98%)
Aug 19, 2011
3.809
4.042
3.809
3.854
83,769
-0.02(-0.58%)
Aug 18, 2011
4.140
4.193
3.869
3.877
203,814
-0.29(-6.87%)
Aug 17, 2011
4.223
4.313
4.148
4.163
74,542
-0.08(-1.78%)
Aug 16, 2011
4.268
4.336
4.178
4.238
104,271
-0.12(-2.76%)
Aug 15, 2011
4.246
4.359
4.148
4.359
122,286
+0.20(+4.89%)
Aug 12, 2011
4.411
4.434
4.140
4.155
106,169
-0.20(-4.50%)
Aug 11, 2011
4.185
4.404
4.140
4.351
179,547
+0.20(+4.71%)
Aug 10, 2011
4.456
4.667
4.148
4.155
136,218
-0.51(-10.97%)
Aug 09, 2011
4.359
4.667
4.140
4.667
307,278
+0.48(+11.51%)
Aug 08, 2011
4.261
4.554
4.185
4.185
208,521
-0.25(-5.60%)
Aug 05, 2011
4.471
4.649
4.328
4.434
111,929
+0.04(+0.86%)
Aug 04, 2011
4.825
4.825
4.396
4.396
190,126
-0.48(-9.88%)
Aug 03, 2011
4.532
5.036
4.471
4.878
95,982
+0.37(+8.18%)
Aug 02, 2011
4.449
4.645
4.441
4.509
124,338
+0.05(+1.01%)
Aug 01, 2011
4.637
4.645
4.441
4.464
110,544
-0.05(-1.17%)
Jul 29, 2011
4.441
4.600
4.441
4.517
73,511
+0.00(+0.00%)
Jul 28, 2011
4.449
4.584
4.434
4.517
72,974
+0.02(+0.50%)
Jul 27, 2011
4.607
4.690
4.486
4.494
129,934
-0.14(-3.08%)
Jul 26, 2011
4.916
4.916
4.630
4.637
60,945
-0.26(-5.23%)
Jul 25, 2011
4.878
4.946
4.825
4.893
58,757
-0.06(-1.22%)
Jul 22, 2011
4.998
5.075
4.946
4.953
53,236
-0.12(-2.37%)
Jul 21, 2011
4.998
5.081
4.968
5.074
54,277
+0.08(+1.51%)
Jul 20, 2011
5.066
5.066
4.901
4.998
25,848
-0.05(-1.04%)
Jul 19, 2011
4.908
5.074
4.818
5.051
70,008
+0.23(+4.84%)
Jul 18, 2011
4.983
4.983
4.788
4.818
58,590
-0.23(-4.48%)
Jul 15, 2011
4.878
5.066
4.878
5.044
113,947
+0.20(+4.04%)
Jul 14, 2011
5.119
5.119
4.840
4.848
67,832
-0.27(-5.29%)
Jul 13, 2011
5.059
5.209
4.961
5.119
81,871
+0.12(+2.41%)
Jul 12, 2011
5.036
5.075
4.976
4.998
50,355
-0.05(-1.04%)
Jul 11, 2011
4.976
5.081
4.968
5.051
49,461
-0.05(-0.89%)
Jul 08, 2011
5.036
5.126
4.968
5.096
37,302
-0.03(-0.59%)
Jul 07, 2011
5.028
5.126
4.931
5.126
60,977
+0.16(+3.18%)
Jul 06, 2011
4.878
4.998
4.855
4.968
49,271
+0.08(+1.54%)
Jul 05, 2011
4.893
4.908
4.780
4.893
42,242
+0.00(+0.00%)
Jul 01, 2011
4.818
4.968
4.818
4.893
112,462
+0.05(+1.09%)
Jun 30, 2011
4.825
4.870
4.750
4.840
50,642
+0.06(+1.26%)
Jun 29, 2011
4.870
4.870
4.750
4.780
49,314
-0.08(-1.55%)
Jun 28, 2011
4.818
4.862
4.750
4.855
52,021
+0.06(+1.26%)
Jun 27, 2011
4.675
4.855
4.660
4.795
62,144
+0.15(+3.24%)
Jun 24, 2011
4.908
4.953
4.614
4.645
355,186
-0.25(-5.08%)
Jun 23, 2011
4.690
4.908
4.652
4.893
50,975
+0.10(+2.04%)
Jun 22, 2011
5.292
5.292
4.773
4.795
60,888
-0.52(-9.77%)
Jun 21, 2011
5.143
5.337
4.978
5.315
94,319
+0.25(+4.87%)
Jun 20, 2011
4.799
5.098
4.538
5.068
129,020
+0.39(+8.31%)
Jun 17, 2011
4.754
4.821
4.634
4.679
183,506
-0.02(-0.48%)
Jun 16, 2011
4.552
4.761
4.492
4.702
71,685
+0.14(+3.11%)
Jun 15, 2011
4.627
4.657
4.485
4.560
85,719
-0.14(-3.02%)
Jun 14, 2011
4.754
4.776
4.627
4.702
73,744
+0.03(+0.64%)
Jun 13, 2011
4.515
4.724
4.425
4.672
108,184
+0.20(+4.51%)
Jun 10, 2011
4.582
4.589
4.455
4.470
180,436
-0.12(-2.61%)
Jun 09, 2011
4.642
4.731
4.589
4.589
48,550
-0.03(-0.65%)
Jun 08, 2011
4.612
4.687
4.597
4.619
57,066
-0.01(-0.32%)
Jun 07, 2011
4.784
4.791
4.634
4.634
80,440
-0.10(-2.05%)
Jun 06, 2011
4.769
4.879
4.724
4.731
84,415
-0.01(-0.31%)
Jun 03, 2011
4.739
4.802
4.694
4.746
88,864
+0.04(+0.79%)
May 24, 2011
4.784
4.851
4.619
4.709
84,265
-0.04(-0.79%)
May 23, 2011
4.769
4.781
4.679
4.746
63,898
-0.14(-2.91%)
May 20, 2011
4.918
4.993
4.888
4.888
87,672
-0.07(-1.51%)
May 19, 2011
4.978
4.993
4.896
4.963
52,974
+0.00(+0.00%)
May 18, 2011
4.933
4.971
4.874
4.963
60,071
+0.04(+0.91%)
May 17, 2011
4.814
4.986
4.814
4.918
37,064
+0.07(+1.39%)
May 16, 2011
5.016
5.050
4.836
4.851
104,114
-0.18(-3.49%)
May 13, 2011
5.300
5.300
4.948
5.027
63,255
-0.27(-5.15%)
May 12, 2011
5.001
5.300
5.001
5.300
35,288
+0.23(+4.57%)
May 11, 2011
5.232
5.232
5.060
5.068
46,528
-0.18(-3.42%)
May 10, 2011
5.098
5.247
5.098
5.247
49,526
+0.19(+3.85%)
May 09, 2011
4.933
5.113
4.933
5.053
38,500
+0.09(+1.81%)
May 06, 2011
5.307
5.397
4.933
4.963
109,285
-0.07(-1.34%)
May 05, 2011
5.053
5.315
5.008
5.030
93,242
-0.01(-0.30%)
May 04, 2011
5.150
5.217
5.045
5.045
52,127
-0.08(-1.60%)
May 03, 2011
5.307
5.427
5.105
5.128
69,761
-0.18(-3.38%)
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.