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
Kronos Worldwide Inc
(NY:
KRO
)
12.78
-0.29 (-2.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 23, 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
7.472
7.642
7.174
7.215
234,912
-0.25(-3.34%)
Apr 29, 2008
7.704
7.790
7.405
7.465
265,723
-0.28(-3.66%)
Apr 28, 2008
7.474
7.768
7.240
7.748
143,634
+0.28(+3.73%)
Apr 25, 2008
7.447
7.521
7.188
7.469
116,906
+0.10(+1.34%)
Apr 24, 2008
7.028
7.437
6.737
7.371
260,747
+0.46(+6.60%)
Apr 23, 2008
7.122
7.122
6.816
6.915
49,473
-0.22(-3.08%)
Apr 22, 2008
7.334
7.413
7.134
7.134
124,088
-0.22(-2.98%)
Apr 21, 2008
7.289
7.425
7.289
7.354
111,517
+0.08(+1.12%)
Apr 18, 2008
7.324
7.349
7.178
7.272
89,213
+0.06(+0.82%)
Apr 17, 2008
7.117
7.331
6.952
7.213
57,989
-0.06(-0.85%)
Apr 16, 2008
6.823
7.275
6.823
7.275
156,100
+0.43(+6.34%)
Apr 15, 2008
6.466
6.841
6.269
6.841
151,663
+0.47(+7.35%)
Apr 14, 2008
6.335
6.636
6.165
6.372
88,394
+0.02(+0.35%)
Apr 11, 2008
6.547
6.641
6.303
6.350
69,749
-0.27(-4.03%)
Apr 10, 2008
6.313
6.720
6.096
6.616
69,749
+0.32(+5.13%)
Apr 09, 2008
6.619
6.643
6.288
6.293
69,343
-0.35(-5.24%)
Apr 08, 2008
6.560
6.658
6.530
6.641
44,606
+0.11(+1.66%)
Apr 07, 2008
6.520
6.698
6.498
6.532
85,969
+0.11(+1.65%)
Apr 04, 2008
6.301
6.545
6.301
6.426
90,430
+0.06(+0.97%)
Apr 03, 2008
6.165
6.372
6.103
6.365
128,954
+0.09(+1.49%)
Apr 02, 2008
6.224
6.357
5.884
6.271
81,103
-0.00(-0.08%)
Apr 01, 2008
6.022
6.291
5.923
6.276
53,933
+0.32(+5.38%)
Mar 31, 2008
5.830
6.022
5.830
5.955
79,096
+0.07(+1.13%)
Mar 28, 2008
5.911
6.037
5.758
5.889
99,351
-0.03(-0.54%)
Mar 27, 2008
6.103
6.103
5.719
5.921
83,942
-0.14(-2.28%)
Mar 26, 2008
5.699
6.074
5.691
6.059
60,422
+0.33(+5.77%)
Mar 25, 2008
5.482
5.763
5.482
5.728
111,517
+0.12(+2.11%)
Mar 24, 2008
4.957
5.669
4.905
5.610
208,030
+0.72(+14.61%)
Mar 21, 2008
5.031
5.302
4.791
4.895
231,550
+0.00(+0.00%)
Mar 20, 2008
5.031
5.302
4.791
4.895
231,550
-0.29(-5.57%)
Mar 19, 2008
4.999
5.410
4.999
5.184
156,529
+0.02(+0.33%)
Mar 18, 2008
4.858
5.174
4.091
5.166
72,587
+0.36(+7.55%)
Mar 17, 2008
4.574
4.888
4.574
4.804
47,040
+0.22(+4.84%)
Mar 14, 2008
4.690
4.690
4.402
4.582
87,997
-0.07(-1.59%)
Mar 13, 2008
4.394
4.858
4.064
4.656
281,473
+0.06(+1.40%)
Mar 12, 2008
4.631
4.680
4.523
4.592
38,118
-0.09(-2.00%)
Mar 11, 2008
4.481
4.727
4.392
4.685
108,273
+0.25(+5.61%)
Mar 10, 2008
4.624
4.624
4.399
4.436
45,417
-0.02(-0.55%)
Mar 07, 2008
4.424
4.616
4.264
4.461
101,784
+0.07(+1.57%)
Mar 06, 2008
4.604
4.698
4.375
4.392
45,417
-0.22(-4.76%)
Mar 05, 2008
4.426
4.796
4.426
4.611
71,776
+0.18(+4.13%)
Mar 04, 2008
4.392
4.434
4.192
4.429
59,611
+0.07(+1.58%)
Mar 03, 2008
4.836
4.836
4.330
4.360
114,761
-0.20(-4.43%)
Feb 29, 2008
5.396
5.408
4.545
4.562
139,498
-0.83(-15.37%)
Feb 28, 2008
5.425
5.425
5.201
5.391
80,698
-0.07(-1.31%)
Feb 27, 2008
5.423
5.539
5.324
5.462
47,445
+0.04(+0.73%)
Feb 26, 2008
5.524
5.546
5.364
5.423
47,851
-0.02(-0.41%)
Feb 25, 2008
5.186
5.482
5.082
5.445
43,390
+0.25(+4.79%)
Feb 22, 2008
5.331
5.398
5.122
5.196
38,929
-0.14(-2.59%)
Feb 21, 2008
5.593
5.593
5.253
5.334
85,969
-0.23(-4.12%)
Feb 20, 2008
5.368
5.563
5.368
5.563
55,961
+0.17(+3.11%)
Feb 19, 2008
5.302
5.585
5.294
5.396
160,179
+0.24(+4.64%)
Feb 18, 2008
5.075
5.373
5.075
5.156
0
+0.00(+0.00%)
Feb 15, 2008
5.075
5.373
5.075
5.156
98,135
+0.10(+1.90%)
Feb 14, 2008
5.068
5.376
4.740
5.060
82,725
-0.06(-1.20%)
Feb 13, 2008
4.994
5.169
4.932
5.122
54,339
+0.23(+4.69%)
Feb 12, 2008
4.971
5.050
4.893
4.893
47,445
-0.06(-1.29%)
Feb 11, 2008
4.966
5.001
4.814
4.957
63,098
+0.05(+0.95%)
Feb 08, 2008
5.048
5.117
4.836
4.910
38,524
-0.15(-2.97%)
Feb 07, 2008
4.917
5.198
4.915
5.060
49,473
+0.13(+2.65%)
Feb 06, 2008
5.132
5.351
4.929
4.929
64,882
-0.15(-2.96%)
Feb 05, 2008
5.127
5.381
5.070
5.080
83,662
-0.16(-3.10%)
Feb 04, 2008
4.994
5.243
4.856
5.243
154,502
+0.18(+3.51%)
Feb 01, 2008
4.890
5.080
4.814
5.065
55,555
+0.27(+5.55%)
Jan 31, 2008
4.663
4.932
4.663
4.799
47,851
+0.13(+2.69%)
Jan 30, 2008
4.821
5.100
4.673
4.673
94,891
-0.11(-2.27%)
Jan 29, 2008
4.883
4.932
4.688
4.782
108,597
+0.04(+0.81%)
Jan 28, 2008
4.454
4.883
4.454
4.743
143,958
+0.29(+6.50%)
Jan 25, 2008
4.648
4.747
4.219
4.454
101,379
-0.14(-3.06%)
Jan 24, 2008
4.515
4.668
4.444
4.594
79,075
+0.08(+1.75%)
Jan 23, 2008
4.138
4.680
4.138
4.515
121,249
+0.29(+6.76%)
Jan 22, 2008
4.007
4.530
3.830
4.229
109,895
+0.11(+2.69%)
Jan 21, 2008
4.195
4.195
3.859
4.118
0
+0.00(+0.00%)
Jan 18, 2008
4.195
4.195
3.859
4.118
156,935
-0.11(-2.57%)
Jan 17, 2008
4.513
4.513
4.197
4.227
170,317
-0.26(-5.88%)
Jan 16, 2008
4.212
4.616
4.209
4.491
255,881
+0.29(+6.80%)
Jan 15, 2008
4.133
4.205
4.091
4.205
163,423
+0.07(+1.79%)
Jan 14, 2008
4.084
4.180
3.975
4.131
119,627
+0.08(+1.89%)
Jan 11, 2008
4.106
4.172
4.024
4.054
79,887
+0.00(+0.00%)
Jan 10, 2008
3.874
4.155
3.874
4.054
86,983
+0.17(+4.45%)
Jan 09, 2008
3.923
4.054
3.773
3.881
109,895
-0.03(-0.88%)
Jan 08, 2008
4.042
4.042
3.800
3.916
158,557
-0.04(-1.00%)
Jan 07, 2008
4.037
4.037
3.768
3.955
60,422
+0.00(+0.12%)
Jan 04, 2008
4.241
4.244
3.884
3.951
136,659
-0.39(-8.93%)
Jan 03, 2008
4.288
4.481
4.259
4.338
96,107
+0.10(+2.45%)
Jan 02, 2008
4.308
4.352
4.131
4.234
84,753
-0.07(-1.60%)
Jan 01, 2008
4.488
4.488
4.249
4.303
0
+0.00(+0.00%)
Dec 31, 2007
4.488
4.488
4.249
4.303
62,449
-0.19(-4.17%)
Dec 28, 2007
4.685
4.730
4.449
4.491
96,918
-0.18(-3.85%)
Dec 27, 2007
4.841
4.912
4.671
4.671
134,631
-0.10(-2.12%)
Dec 26, 2007
4.782
4.863
4.759
4.772
61,233
-0.08(-1.68%)
Dec 24, 2007
4.535
4.865
4.500
4.853
109,084
+0.40(+8.91%)
Dec 21, 2007
4.113
4.483
4.084
4.456
317,114
+0.44(+10.86%)
Dec 20, 2007
4.069
4.096
3.911
4.020
70,154
-0.00(-0.12%)
Dec 19, 2007
4.172
4.197
3.973
4.024
40,957
-0.10(-2.51%)
Dec 18, 2007
4.044
4.155
3.948
4.128
75,426
+0.19(+4.89%)
Dec 17, 2007
3.923
4.000
3.825
3.936
203,569
+0.01(+0.31%)
Dec 14, 2007
4.111
4.170
3.867
3.923
154,502
-0.27(-6.41%)
Dec 13, 2007
3.963
4.192
3.763
4.192
68,532
+0.23(+5.79%)
Dec 12, 2007
4.076
4.192
3.822
3.963
147,608
-0.03(-0.80%)
Dec 11, 2007
4.611
4.646
3.955
3.995
169,100
-0.56(-12.39%)
Dec 10, 2007
4.143
4.587
4.143
4.560
139,903
+0.37(+8.96%)
Dec 07, 2007
4.066
4.246
3.928
4.185
96,513
+0.13(+3.29%)
Dec 06, 2007
3.975
4.108
3.975
4.052
68,938
+0.06(+1.61%)
Dec 05, 2007
3.822
4.007
3.822
3.987
79,075
+0.08(+2.02%)
Dec 04, 2007
3.985
4.017
3.822
3.909
79,887
-0.16(-3.94%)
Dec 03, 2007
4.037
4.123
3.992
4.069
54,744
-0.03(-0.72%)
Nov 30, 2007
4.288
4.288
4.084
4.098
33,657
-0.04(-0.89%)
Nov 29, 2007
4.044
4.296
4.044
4.135
36,496
+0.03(+0.78%)
Nov 28, 2007
4.012
4.128
3.931
4.103
78,670
+0.14(+3.61%)
Nov 27, 2007
3.987
4.052
3.825
3.960
152,239
-0.08(-2.07%)
Nov 26, 2007
4.039
4.180
4.015
4.044
66,099
+0.00(+0.12%)
Nov 23, 2007
3.995
4.044
3.995
4.039
12,165
+0.09(+2.18%)
Nov 21, 2007
3.881
4.128
3.857
3.953
92,458
+0.03(+0.82%)
Nov 20, 2007
3.827
3.921
3.704
3.921
178,241
+0.05(+1.21%)
Nov 19, 2007
4.047
4.091
3.803
3.874
93,439
-0.27(-6.60%)
Nov 16, 2007
4.249
4.397
4.148
4.148
87,591
-0.09(-2.21%)
Nov 15, 2007
4.227
4.281
4.111
4.241
62,855
+0.00(+0.06%)
Nov 14, 2007
4.436
4.515
4.217
4.239
102,190
-0.18(-4.18%)
Nov 13, 2007
4.325
4.458
4.254
4.424
211,680
+0.18(+4.12%)
Nov 12, 2007
4.219
4.375
3.948
4.249
77,048
+0.02(+0.47%)
Nov 09, 2007
4.165
4.382
4.084
4.229
97,729
+0.02(+0.41%)
Nov 08, 2007
4.192
4.335
4.094
4.212
169,911
+0.02(+0.47%)
Nov 07, 2007
4.180
4.239
3.763
4.192
317,520
-0.09(-2.07%)
Nov 06, 2007
4.493
4.493
4.116
4.281
172,750
-0.11(-2.42%)
Nov 05, 2007
4.192
4.594
4.192
4.387
100,166
-0.06(-1.44%)
Nov 02, 2007
4.572
4.572
4.315
4.451
114,356
-0.09(-1.90%)
Nov 01, 2007
4.631
4.856
4.397
4.537
162,207
-0.09(-2.02%)
Oct 31, 2007
4.602
4.685
4.441
4.631
113,139
+0.07(+1.46%)
Oct 30, 2007
4.528
4.685
4.259
4.565
125,710
+0.07(+1.65%)
Oct 29, 2007
3.896
4.555
3.896
4.491
418,494
+0.67(+17.48%)
Oct 26, 2007
3.830
3.835
3.588
3.822
219,385
-0.02(-0.64%)
Oct 25, 2007
4.118
4.118
3.844
3.847
144,364
-0.24(-5.97%)
Oct 24, 2007
4.311
4.311
4.017
4.091
170,722
-0.24(-5.63%)
Oct 23, 2007
4.318
4.360
4.224
4.335
194,648
+0.06(+1.44%)
Oct 22, 2007
4.234
4.377
4.168
4.274
85,158
-0.03(-0.63%)
Oct 19, 2007
4.454
4.454
4.261
4.301
156,124
-0.16(-3.59%)
Oct 18, 2007
4.523
4.530
4.318
4.461
137,065
-0.08(-1.74%)
Oct 17, 2007
4.611
4.611
4.422
4.540
109,895
+0.01(+0.16%)
Oct 16, 2007
4.602
4.683
4.532
4.532
104,218
-0.06(-1.39%)
Oct 15, 2007
4.895
4.957
4.513
4.597
263,586
-0.35(-7.08%)
Oct 12, 2007
4.900
4.984
4.705
4.947
170,317
+0.06(+1.21%)
Oct 11, 2007
5.137
5.201
4.814
4.888
104,623
-0.21(-4.16%)
Oct 10, 2007
5.151
5.184
4.994
5.100
75,831
-0.06(-1.15%)
Oct 09, 2007
5.117
5.250
5.050
5.159
153,691
+0.05(+1.01%)
Oct 08, 2007
5.275
5.304
5.050
5.107
124,493
-0.24(-4.47%)
Oct 05, 2007
5.144
5.477
5.120
5.346
64,882
+0.29(+5.76%)
Oct 04, 2007
5.383
5.482
4.883
5.055
171,128
-0.32(-5.92%)
Oct 03, 2007
5.253
5.373
5.129
5.373
101,784
+0.08(+1.49%)
Oct 02, 2007
5.307
5.401
5.127
5.294
183,294
+0.03(+0.61%)
Oct 01, 2007
4.710
5.267
4.710
5.262
313,059
+0.61(+13.03%)
Sep 28, 2007
4.806
4.862
4.656
4.656
183,294
-0.12(-2.58%)
Sep 27, 2007
4.816
4.994
4.651
4.779
190,998
-0.02(-0.51%)
Sep 26, 2007
4.870
4.971
4.685
4.804
268,047
+0.01(+0.26%)
Sep 25, 2007
4.794
4.935
4.668
4.791
249,798
-0.00(-0.05%)
Sep 24, 2007
4.999
5.080
4.794
4.794
207,625
-0.20(-4.05%)
Sep 21, 2007
5.270
5.322
4.900
4.996
306,165
-0.22(-4.30%)
Sep 20, 2007
5.179
5.302
4.895
5.220
309,815
+0.09(+1.68%)
Sep 19, 2007
4.912
5.297
4.912
5.134
185,727
+0.29(+5.90%)
Sep 18, 2007
4.656
4.942
4.562
4.848
79,887
+0.23(+4.91%)
Sep 17, 2007
4.614
4.703
4.414
4.621
208,436
+0.04(+0.81%)
Sep 14, 2007
4.678
4.720
4.449
4.584
186,132
-0.16(-3.28%)
Sep 13, 2007
4.562
4.757
4.458
4.740
266,830
+0.21(+4.74%)
Sep 12, 2007
4.562
4.685
4.417
4.525
64,477
-0.04(-0.86%)
Sep 11, 2007
4.555
4.767
4.481
4.565
114,356
+0.03(+0.60%)
Sep 10, 2007
4.777
4.796
4.377
4.537
252,637
-0.22(-4.61%)
Sep 07, 2007
4.809
4.858
4.730
4.757
103,001
-0.10(-2.08%)
Sep 06, 2007
4.875
5.008
4.710
4.858
179,238
-0.01(-0.20%)
Sep 05, 2007
5.149
5.149
4.742
4.868
283,456
-0.34(-6.58%)
Sep 04, 2007
5.040
5.282
4.974
5.211
148,825
+0.16(+3.12%)
Aug 31, 2007
5.105
5.105
4.777
5.053
67,315
+0.04(+0.79%)
Aug 30, 2007
4.823
5.169
4.823
5.013
126,116
+0.14(+2.88%)
Aug 29, 2007
4.915
4.920
4.747
4.873
56,366
+0.01(+0.30%)
Aug 28, 2007
5.290
5.324
4.823
4.858
190,593
-0.47(-8.80%)
Aug 27, 2007
5.290
5.425
5.184
5.327
133,820
-0.04(-0.74%)
Aug 24, 2007
5.142
5.386
5.073
5.366
96,513
+0.18(+3.57%)
Aug 23, 2007
5.716
5.716
4.974
5.181
185,321
-0.50(-8.81%)
Aug 22, 2007
5.733
5.733
5.425
5.682
69,343
+0.17(+3.00%)
Aug 21, 2007
5.388
5.654
5.388
5.516
63,666
+0.07(+1.22%)
Aug 20, 2007
5.299
5.462
5.186
5.450
80,698
+0.15(+2.85%)
Aug 17, 2007
5.610
5.610
4.974
5.299
268,452
+0.12(+2.32%)
Aug 16, 2007
4.944
5.425
4.693
5.179
268,858
+0.15(+2.94%)
Aug 15, 2007
5.388
5.388
4.944
5.031
148,014
-0.32(-6.03%)
Aug 14, 2007
5.635
5.812
5.245
5.354
207,625
-0.27(-4.78%)
Aug 13, 2007
6.981
6.981
5.622
5.622
360,505
-1.38(-19.69%)
Aug 10, 2007
7.169
7.393
6.907
7.001
357,261
-0.14(-2.00%)
Aug 09, 2007
6.742
7.509
6.670
7.144
227,901
+0.36(+5.31%)
Aug 08, 2007
5.847
7.571
5.847
6.784
420,521
+1.01(+17.56%)
Aug 07, 2007
5.494
5.960
5.450
5.770
387,675
+0.25(+4.51%)
Aug 06, 2007
5.433
5.583
5.238
5.521
161,396
-0.06(-1.10%)
Aug 03, 2007
5.551
5.719
5.551
5.583
218,979
-0.07(-1.22%)
Aug 02, 2007
5.610
5.980
5.492
5.652
169,911
+0.04(+0.75%)
Aug 01, 2007
5.763
5.872
5.428
5.610
144,769
-0.16(-2.74%)
Jul 31, 2007
5.751
5.892
5.736
5.768
48,256
+0.06(+1.08%)
Jul 30, 2007
5.756
5.822
5.526
5.706
92,863
-0.12(-2.12%)
Jul 27, 2007
6.066
6.093
5.798
5.830
93,674
-0.16(-2.64%)
Jul 26, 2007
6.145
6.224
5.839
5.987
95,702
-0.30(-4.75%)
Jul 25, 2007
6.365
6.375
6.059
6.286
353,206
-0.01(-0.12%)
Jul 24, 2007
6.552
6.611
6.234
6.293
285,484
-0.37(-5.55%)
Jul 23, 2007
6.666
6.821
6.476
6.663
244,932
+0.05(+0.75%)
Jul 20, 2007
6.851
6.880
6.587
6.614
122,871
-0.25(-3.63%)
Jul 19, 2007
6.737
6.966
6.722
6.863
414,439
+0.19(+2.85%)
Jul 18, 2007
6.777
6.794
6.550
6.673
114,761
-0.10(-1.53%)
Jul 17, 2007
6.883
6.897
6.678
6.777
311,843
-0.01(-0.22%)
Jul 16, 2007
6.564
6.900
6.564
6.791
102,190
+0.22(+3.34%)
Jul 13, 2007
6.424
6.699
6.424
6.572
238,038
+0.11(+1.68%)
Jul 12, 2007
6.510
6.557
6.333
6.463
240,472
+0.00(+0.04%)
Jul 11, 2007
6.668
6.873
6.323
6.461
91,647
-0.12(-1.87%)
Jul 10, 2007
6.604
6.863
6.584
6.584
201,136
-0.09(-1.40%)
Jul 09, 2007
6.508
6.846
6.508
6.678
118,005
+0.17(+2.61%)
Jul 06, 2007
6.481
6.614
6.281
6.508
350,367
-0.00(-0.04%)
Jul 05, 2007
6.535
6.577
6.414
6.510
47,040
-0.04(-0.68%)
Jul 03, 2007
6.722
6.722
6.518
6.555
38,929
-0.09(-1.37%)
Jul 02, 2007
6.333
6.710
6.320
6.646
144,769
+0.42(+6.73%)
Jun 29, 2007
6.308
6.619
6.187
6.227
84,347
-0.05(-0.82%)
Jun 28, 2007
6.320
6.429
6.273
6.278
33,657
-0.04(-0.66%)
Jun 27, 2007
6.197
6.404
6.099
6.320
138,281
+0.09(+1.38%)
Jun 26, 2007
6.338
6.377
6.165
6.234
104,623
-0.17(-2.58%)
Jun 25, 2007
6.505
6.717
6.350
6.399
300,894
-0.10(-1.59%)
Jun 22, 2007
6.905
6.957
6.503
6.503
179,238
-0.36(-5.25%)
Jun 21, 2007
6.831
6.996
6.831
6.863
65,288
+0.01(+0.18%)
Jun 20, 2007
7.092
7.092
6.794
6.851
218,979
-0.21(-2.97%)
Jun 19, 2007
7.003
7.087
6.942
7.060
58,800
+0.04(+0.53%)
Jun 18, 2007
6.954
7.055
6.939
7.023
73,804
+0.01(+0.18%)
Jun 15, 2007
7.215
7.215
6.848
7.011
244,932
-0.08(-1.15%)
Jun 14, 2007
7.048
7.112
6.816
7.092
152,880
+0.09(+1.34%)
Jun 13, 2007
6.781
7.104
6.781
6.998
114,761
+0.12(+1.79%)
Jun 12, 2007
7.063
7.102
6.799
6.875
144,769
-0.24(-3.33%)
Jun 11, 2007
7.072
7.238
6.966
7.112
123,277
+0.03(+0.45%)
Jun 08, 2007
6.895
7.307
6.895
7.080
126,521
+0.19(+2.79%)
Jun 07, 2007
7.336
7.447
6.870
6.887
248,176
-0.51(-6.87%)
Jun 06, 2007
7.497
7.637
7.393
7.395
114,761
-0.17(-2.22%)
Jun 05, 2007
7.447
7.830
7.442
7.563
196,676
+0.07(+0.99%)
Jun 04, 2007
7.548
7.580
7.410
7.489
97,324
-0.09(-1.24%)
Jun 01, 2007
7.763
7.771
7.484
7.583
107,462
-0.14(-1.79%)
May 31, 2007
7.497
7.820
7.465
7.721
73,804
+0.22(+2.99%)
May 30, 2007
7.472
7.583
7.442
7.497
104,623
-0.04(-0.49%)
May 29, 2007
7.590
7.595
7.489
7.534
51,500
-0.01(-0.10%)
May 25, 2007
7.534
7.637
7.502
7.541
19,059
+0.05(+0.72%)
May 24, 2007
7.548
7.588
7.403
7.487
78,264
-0.06(-0.82%)
May 23, 2007
7.817
7.822
7.474
7.548
151,258
-0.33(-4.19%)
May 22, 2007
7.497
8.014
7.398
7.879
243,716
+0.33(+4.31%)
May 21, 2007
7.504
7.553
7.287
7.553
198,298
+0.11(+1.49%)
May 18, 2007
7.457
7.758
7.442
7.442
177,616
-0.01(-0.20%)
May 17, 2007
7.857
7.857
7.455
7.457
216,546
-0.43(-5.47%)
May 16, 2007
7.664
7.891
7.573
7.889
55,961
+0.26(+3.46%)
May 15, 2007
7.743
7.955
7.580
7.625
105,840
-0.18(-2.34%)
May 14, 2007
7.977
8.000
7.741
7.807
103,001
-0.06(-0.75%)
May 11, 2007
7.906
7.911
7.832
7.866
42,579
+0.03(+0.38%)
May 10, 2007
8.111
8.111
7.793
7.837
97,324
-0.28(-3.40%)
May 09, 2007
8.010
8.212
7.896
8.113
94,080
+0.07(+0.86%)
May 08, 2007
8.017
8.051
7.788
8.044
77,859
+0.03(+0.34%)
May 07, 2007
8.076
8.209
8.000
8.017
133,415
-0.25(-3.01%)
May 04, 2007
8.268
8.268
8.024
8.266
182,077
-0.00(-0.06%)
May 03, 2007
8.308
8.466
8.256
8.271
173,967
-0.04(-0.45%)
May 02, 2007
7.844
8.308
7.807
8.308
200,731
+0.49(+6.21%)
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.