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, 2015
7.935
8.012
7.877
7.912
257,986
-0.01(-0.15%)
Apr 29, 2015
7.953
7.994
7.853
7.924
283,441
-0.05(-0.59%)
Apr 28, 2015
7.824
7.977
7.800
7.971
219,199
+0.14(+1.80%)
Apr 27, 2015
7.777
7.925
7.777
7.830
255,852
+0.04(+0.45%)
Apr 24, 2015
7.847
7.871
7.753
7.794
207,776
+0.00(+0.00%)
Apr 23, 2015
7.741
7.894
7.741
7.794
364,828
+0.07(+0.91%)
Apr 22, 2015
7.930
7.947
7.671
7.724
583,401
-0.21(-2.60%)
Apr 21, 2015
8.012
8.047
7.894
7.930
365,469
-0.09(-1.10%)
Apr 20, 2015
7.988
8.118
7.965
8.018
316,402
+0.03(+0.37%)
Apr 17, 2015
7.947
8.012
7.888
7.988
400,579
+0.00(+0.00%)
Apr 16, 2015
8.006
8.065
7.935
7.988
204,253
+0.00(+0.00%)
Apr 15, 2015
7.953
8.147
7.900
7.988
501,760
+0.10(+1.27%)
Apr 14, 2015
7.688
7.906
7.688
7.888
378,416
+0.22(+2.84%)
Apr 13, 2015
7.671
7.730
7.585
7.671
422,289
-0.01(-0.15%)
Apr 10, 2015
7.659
7.747
7.624
7.683
536,171
+0.08(+1.01%)
Apr 09, 2015
7.518
7.712
7.512
7.606
466,049
+0.11(+1.41%)
Apr 08, 2015
7.494
7.559
7.441
7.500
316,192
+0.03(+0.39%)
Apr 07, 2015
7.624
7.630
7.430
7.471
543,687
-0.16(-2.08%)
Apr 06, 2015
7.506
7.641
7.477
7.630
333,704
+0.18(+2.37%)
Apr 02, 2015
7.383
7.453
7.453
7.453
223,885
+0.02(+0.32%)
Apr 01, 2015
7.435
7.480
7.235
7.430
655,486
-0.01(-0.16%)
Mar 31, 2015
7.412
7.512
7.330
7.441
728,957
-0.04(-0.55%)
Mar 30, 2015
7.418
7.518
7.412
7.483
313,342
+0.11(+1.52%)
Mar 27, 2015
7.388
7.485
7.328
7.371
286,506
-0.05(-0.63%)
Mar 26, 2015
7.618
7.706
7.406
7.418
334,283
-0.15(-2.02%)
Mar 25, 2015
7.594
7.671
7.541
7.571
374,613
+0.04(+0.55%)
Mar 24, 2015
7.424
7.612
7.394
7.530
317,695
+0.10(+1.35%)
Mar 23, 2015
7.530
7.570
7.415
7.430
426,954
-0.10(-1.33%)
Mar 20, 2015
7.430
7.559
7.365
7.530
706,575
+0.15(+2.07%)
Mar 19, 2015
7.447
7.518
7.288
7.377
570,165
-0.15(-2.03%)
Mar 18, 2015
7.683
7.683
7.418
7.530
727,466
-0.07(-0.93%)
Mar 17, 2015
7.494
7.600
7.383
7.600
754,183
+0.08(+1.10%)
Mar 16, 2015
7.518
7.659
7.388
7.518
1,093,696
-0.04(-0.47%)
Mar 13, 2015
7.218
7.624
7.121
7.553
881,474
+0.42(+5.94%)
Mar 12, 2015
7.088
7.200
6.994
7.130
535,144
+0.12(+1.76%)
Mar 11, 2015
6.900
7.177
6.818
7.006
758,946
+0.14(+1.97%)
Mar 10, 2015
6.906
6.977
6.759
6.871
547,566
-0.16(-2.34%)
Mar 09, 2015
6.994
7.141
6.930
7.035
498,148
+0.09(+1.27%)
Mar 06, 2015
7.065
7.159
6.878
6.947
471,421
-0.19(-2.64%)
Mar 05, 2015
7.188
7.188
6.974
7.135
691,185
+0.02(+0.25%)
Mar 04, 2015
7.042
7.129
6.973
7.118
774,729
+0.08(+1.16%)
Mar 03, 2015
7.112
7.246
6.990
7.036
365,012
-0.08(-1.06%)
Mar 02, 2015
7.188
7.292
7.077
7.112
762,530
-0.01(-0.16%)
Feb 27, 2015
7.251
7.366
7.100
7.124
810,312
-0.13(-1.76%)
Feb 26, 2015
7.188
7.344
7.124
7.251
439,571
+0.01(+0.16%)
Feb 25, 2015
7.484
7.484
7.188
7.240
428,319
-0.24(-3.26%)
Feb 24, 2015
7.339
7.565
7.298
7.484
445,540
+0.20(+2.71%)
Feb 23, 2015
7.211
7.315
7.106
7.286
264,858
+0.03(+0.48%)
Feb 20, 2015
7.211
7.333
7.118
7.251
292,042
+0.02(+0.32%)
Feb 19, 2015
7.036
7.246
7.036
7.228
183,801
+0.10(+1.47%)
Feb 18, 2015
7.066
7.257
7.031
7.124
198,895
+0.00(+0.00%)
Feb 17, 2015
7.095
7.176
7.048
7.124
159,152
-0.03(-0.41%)
Feb 13, 2015
7.066
7.153
7.153
7.153
209,278
+0.15(+2.07%)
Feb 12, 2015
7.007
7.112
6.984
7.007
192,200
+0.10(+1.43%)
Feb 11, 2015
6.798
6.914
6.775
6.909
205,656
+0.08(+1.11%)
Feb 10, 2015
7.019
7.019
6.816
6.833
195,814
-0.17(-2.49%)
Feb 09, 2015
7.153
7.211
7.007
7.007
170,033
-0.12(-1.71%)
Feb 06, 2015
7.071
7.193
6.914
7.129
515,465
+0.12(+1.74%)
Feb 05, 2015
6.856
7.031
6.816
7.007
295,768
+0.24(+3.61%)
Feb 04, 2015
6.880
6.920
6.717
6.763
280,117
-0.20(-2.92%)
Feb 03, 2015
6.694
7.002
6.676
6.967
383,746
+0.34(+5.08%)
Feb 02, 2015
6.589
6.676
6.496
6.630
243,667
+0.10(+1.60%)
Jan 30, 2015
6.421
6.630
6.415
6.525
328,649
+0.02(+0.27%)
Jan 29, 2015
6.479
6.531
6.426
6.508
307,929
+0.05(+0.72%)
Jan 28, 2015
6.566
6.577
6.450
6.461
332,956
-0.11(-1.68%)
Jan 27, 2015
6.496
6.624
6.461
6.572
297,229
+0.03(+0.53%)
Jan 26, 2015
6.566
6.659
6.467
6.537
426,051
-0.02(-0.27%)
Jan 23, 2015
6.630
6.647
6.508
6.554
452,546
-0.07(-1.05%)
Jan 22, 2015
6.694
6.821
6.612
6.624
658,578
-0.01(-0.09%)
Jan 21, 2015
6.624
6.708
6.543
6.630
422,454
+0.01(+0.09%)
Jan 20, 2015
6.630
6.769
6.455
6.624
571,793
-0.02(-0.35%)
Jan 16, 2015
6.647
6.798
6.641
6.647
845,412
+0.00(+0.00%)
Jan 15, 2015
6.880
6.990
6.641
6.647
1,404,456
-0.23(-3.38%)
Jan 14, 2015
6.845
6.932
6.694
6.880
265,401
-0.07(-1.00%)
Jan 13, 2015
6.973
7.095
6.856
6.949
235,757
+0.01(+0.17%)
Jan 12, 2015
7.211
7.251
6.827
6.938
495,075
-0.28(-3.86%)
Jan 09, 2015
7.385
7.426
7.211
7.217
151,433
-0.17(-2.36%)
Jan 08, 2015
7.373
7.478
7.373
7.391
240,807
+0.06(+0.79%)
Jan 07, 2015
7.455
7.490
7.327
7.333
193,268
-0.03(-0.47%)
Jan 06, 2015
7.304
7.437
7.275
7.368
439,637
+0.06(+0.88%)
Jan 05, 2015
7.548
7.635
7.280
7.304
287,325
-0.29(-3.83%)
Jan 02, 2015
7.600
7.664
7.478
7.594
217,804
+0.03(+0.38%)
Dec 31, 2014
7.629
7.565
7.565
7.565
285,003
-0.04(-0.53%)
Dec 30, 2014
7.577
7.652
7.542
7.606
575,597
+0.03(+0.38%)
Dec 29, 2014
7.681
7.809
7.472
7.577
792,256
-0.10(-1.36%)
Dec 26, 2014
7.664
7.728
7.658
7.681
371,132
+0.06(+0.76%)
Dec 24, 2014
7.763
7.623
7.623
7.623
132,347
-0.11(-1.43%)
Dec 23, 2014
7.554
7.815
7.507
7.734
393,766
+0.24(+3.18%)
Dec 22, 2014
7.449
7.542
7.379
7.495
192,570
+0.08(+1.02%)
Dec 19, 2014
7.490
7.519
7.304
7.420
899,652
-0.05(-0.70%)
Dec 18, 2014
7.408
7.495
7.356
7.472
549,502
+0.14(+1.90%)
Dec 17, 2014
7.205
7.339
7.188
7.333
378,352
+0.16(+2.27%)
Dec 16, 2014
7.025
7.339
6.903
7.170
662,747
+0.16(+2.24%)
Dec 15, 2014
6.955
7.048
6.834
7.013
604,896
+0.11(+1.60%)
Dec 12, 2014
6.967
7.002
6.810
6.903
713,457
-0.15(-2.06%)
Dec 11, 2014
7.118
7.222
7.031
7.048
294,016
-0.06(-0.82%)
Dec 10, 2014
7.350
7.408
7.071
7.106
546,198
-0.29(-3.93%)
Dec 09, 2014
7.147
7.437
7.118
7.397
404,378
+0.21(+2.91%)
Dec 08, 2014
7.420
7.423
7.141
7.188
277,129
-0.28(-3.74%)
Dec 05, 2014
7.403
7.490
7.362
7.466
375,215
+0.05(+0.71%)
Dec 04, 2014
7.443
7.501
7.321
7.414
296,760
-0.03(-0.47%)
Dec 03, 2014
7.222
7.542
7.170
7.449
354,218
+0.26(+3.64%)
Dec 02, 2014
7.205
7.327
7.135
7.188
432,267
-0.05(-0.72%)
Dec 01, 2014
7.464
7.469
7.091
7.240
524,331
-0.23(-3.07%)
Nov 28, 2014
7.734
7.788
7.469
7.469
108,375
-0.30(-3.91%)
Nov 26, 2014
7.946
7.774
7.774
7.774
178,355
-0.19(-2.38%)
Nov 25, 2014
7.917
8.199
7.906
7.963
461,408
+0.04(+0.51%)
Nov 24, 2014
7.871
7.963
7.808
7.923
276,151
+0.06(+0.80%)
Nov 21, 2014
7.992
8.038
7.820
7.860
176,281
+0.02(+0.22%)
Nov 20, 2014
7.676
7.843
7.607
7.843
139,162
+0.16(+2.02%)
Nov 19, 2014
7.653
7.728
7.544
7.688
170,106
+0.05(+0.60%)
Nov 18, 2014
7.636
7.745
7.607
7.642
192,768
+0.00(+0.00%)
Nov 17, 2014
7.579
7.757
7.521
7.642
216,885
+0.03(+0.45%)
Nov 14, 2014
7.515
7.682
7.498
7.607
255,656
+0.13(+1.69%)
Nov 13, 2014
7.602
7.638
7.447
7.481
179,381
-0.10(-1.29%)
Nov 12, 2014
7.533
7.642
7.447
7.579
219,003
+0.02(+0.30%)
Nov 11, 2014
7.573
7.676
7.533
7.556
165,181
-0.02(-0.30%)
Nov 10, 2014
7.745
7.952
7.498
7.579
263,536
-0.12(-1.57%)
Nov 07, 2014
7.653
7.734
7.602
7.699
172,491
+0.05(+0.68%)
Nov 06, 2014
7.395
7.665
7.395
7.647
192,453
+0.22(+3.02%)
Nov 05, 2014
7.452
7.630
7.355
7.424
278,684
+0.04(+0.54%)
Nov 04, 2014
7.515
7.596
7.332
7.383
319,175
-0.18(-2.35%)
Nov 03, 2014
7.745
7.774
7.504
7.561
211,266
-0.16(-2.01%)
Oct 31, 2014
7.791
7.791
7.602
7.716
382,050
+0.07(+0.90%)
Oct 30, 2014
7.596
7.780
7.570
7.647
253,765
+0.00(+0.00%)
Oct 29, 2014
7.837
7.877
7.624
7.647
183,878
-0.13(-1.70%)
Oct 28, 2014
7.647
7.780
7.624
7.780
213,372
+0.21(+2.73%)
Oct 27, 2014
7.527
7.619
7.584
7.573
283,019
-0.01(-0.15%)
Oct 24, 2014
7.613
7.636
7.521
7.584
193,557
-0.02(-0.30%)
Oct 23, 2014
7.579
7.722
7.481
7.607
192,479
+0.13(+1.69%)
Oct 22, 2014
7.636
7.728
7.464
7.481
242,602
-0.12(-1.59%)
Oct 21, 2014
7.550
7.774
7.510
7.602
260,582
+0.07(+0.99%)
Oct 20, 2014
7.401
7.544
7.401
7.527
229,671
+0.13(+1.71%)
Oct 17, 2014
7.441
7.550
7.343
7.401
142,493
+0.05(+0.70%)
Oct 16, 2014
7.211
7.469
7.125
7.349
351,019
+0.08(+1.11%)
Oct 15, 2014
7.045
7.297
6.936
7.269
311,600
+0.14(+2.01%)
Oct 14, 2014
7.050
7.211
6.981
7.125
237,119
+0.10(+1.47%)
Oct 13, 2014
7.056
7.223
7.004
7.022
258,861
-0.03(-0.49%)
Oct 10, 2014
7.159
7.220
7.010
7.056
260,678
-0.10(-1.36%)
Oct 09, 2014
7.349
7.355
7.125
7.154
564,292
-0.22(-2.96%)
Oct 08, 2014
7.366
7.464
7.223
7.372
479,339
+0.02(+0.23%)
Oct 07, 2014
7.556
7.556
7.355
7.355
215,211
-0.24(-3.17%)
Oct 06, 2014
7.665
7.665
7.481
7.596
260,786
-0.03(-0.45%)
Oct 03, 2014
7.579
7.705
7.573
7.630
276,885
+0.06(+0.76%)
Oct 02, 2014
7.670
7.746
7.510
7.573
322,174
-0.09(-1.12%)
Oct 01, 2014
7.929
7.969
7.642
7.659
266,467
-0.25(-3.19%)
Sep 30, 2014
8.141
8.170
7.883
7.912
389,379
-0.23(-2.82%)
Sep 29, 2014
8.107
8.141
8.044
8.141
250,147
-0.05(-0.63%)
Sep 26, 2014
8.113
8.199
8.061
8.193
218,896
+0.09(+1.06%)
Sep 25, 2014
8.354
8.354
8.107
8.107
209,254
-0.25(-2.96%)
Sep 24, 2014
8.377
8.457
8.250
8.354
219,839
-0.01(-0.07%)
Sep 23, 2014
8.440
8.445
8.331
8.359
201,045
-0.08(-0.95%)
Sep 22, 2014
8.532
8.601
8.434
8.440
146,842
-0.13(-1.54%)
Sep 19, 2014
8.721
8.756
8.526
8.572
315,377
-0.14(-1.65%)
Sep 18, 2014
8.819
8.830
8.692
8.715
186,040
-0.07(-0.85%)
Sep 17, 2014
8.807
8.865
8.756
8.790
227,022
-0.02(-0.20%)
Sep 16, 2014
8.727
8.865
8.687
8.807
305,192
+0.08(+0.92%)
Sep 15, 2014
8.750
8.784
8.629
8.727
269,163
-0.05(-0.52%)
Sep 12, 2014
8.865
8.934
8.698
8.773
453,903
-0.11(-1.23%)
Sep 11, 2014
8.537
8.888
8.526
8.882
705,155
+0.30(+3.48%)
Sep 10, 2014
8.549
8.641
8.468
8.583
198,837
+0.02(+0.20%)
Sep 09, 2014
8.675
8.687
8.526
8.566
292,012
-0.11(-1.32%)
Sep 08, 2014
8.721
8.773
8.623
8.681
276,514
-0.05(-0.59%)
Sep 05, 2014
8.847
8.859
8.710
8.733
303,922
-0.14(-1.62%)
Sep 04, 2014
8.985
9.014
8.842
8.876
194,348
-0.11(-1.28%)
Sep 03, 2014
9.117
9.140
8.905
8.991
425,885
-0.07(-0.82%)
Sep 02, 2014
9.025
9.100
8.911
9.066
272,858
+0.07(+0.83%)
Aug 29, 2014
9.031
8.991
8.991
8.991
299,989
-0.01(-0.06%)
Aug 28, 2014
8.997
9.082
8.889
8.997
314,549
-0.06(-0.69%)
Aug 27, 2014
9.071
9.093
8.957
9.059
288,278
+0.02(+0.25%)
Aug 26, 2014
8.974
9.088
8.889
9.036
402,773
+0.02(+0.25%)
Aug 25, 2014
8.991
9.095
8.963
9.014
212,324
+0.06(+0.63%)
Aug 22, 2014
8.877
8.997
8.854
8.957
252,666
+0.08(+0.90%)
Aug 21, 2014
8.991
9.019
8.860
8.877
319,128
-0.12(-1.33%)
Aug 20, 2014
8.974
9.036
8.906
8.997
214,689
+0.03(+0.32%)
Aug 19, 2014
9.071
9.122
8.963
8.968
297,322
-0.13(-1.44%)
Aug 18, 2014
8.997
9.122
8.968
9.099
331,634
+0.15(+1.65%)
Aug 15, 2014
8.957
9.008
8.883
8.951
299,673
+0.06(+0.64%)
Aug 14, 2014
8.957
8.997
8.889
8.894
234,398
-0.05(-0.57%)
Aug 13, 2014
8.974
8.991
8.906
8.945
214,951
-0.03(-0.38%)
Aug 12, 2014
8.877
9.019
8.815
8.980
339,617
+0.09(+1.02%)
Aug 11, 2014
8.701
8.945
8.672
8.889
349,356
+0.24(+2.76%)
Aug 08, 2014
8.985
8.985
8.644
8.650
410,335
-0.27(-3.06%)
Aug 07, 2014
8.951
9.139
8.826
8.923
412,158
+0.21(+2.42%)
Aug 06, 2014
8.695
8.786
8.638
8.712
232,484
-0.01(-0.07%)
Aug 05, 2014
8.707
8.786
8.616
8.718
254,141
+0.01(+0.13%)
Aug 04, 2014
8.513
8.718
8.479
8.707
342,195
+0.24(+2.82%)
Aug 01, 2014
8.473
8.496
8.309
8.468
360,191
-0.01(-0.13%)
Jul 31, 2014
8.644
8.729
8.445
8.479
346,785
-0.20(-2.29%)
Jul 30, 2014
8.718
8.809
8.644
8.678
265,002
+0.01(+0.13%)
Jul 29, 2014
8.775
8.843
8.655
8.667
193,959
-0.10(-1.17%)
Jul 28, 2014
8.769
8.958
8.712
8.769
581,225
-0.02(-0.26%)
Jul 25, 2014
8.786
8.894
8.741
8.792
197,713
-0.04(-0.45%)
Jul 24, 2014
8.854
8.968
8.781
8.832
265,923
+0.00(+0.00%)
Jul 23, 2014
8.860
8.974
8.798
8.832
213,530
-0.03(-0.32%)
Jul 22, 2014
8.712
8.877
8.701
8.860
355,624
+0.16(+1.90%)
Jul 21, 2014
8.758
8.786
8.633
8.695
187,497
-0.07(-0.78%)
Jul 18, 2014
8.644
8.763
8.633
8.763
235,011
+0.11(+1.31%)
Jul 17, 2014
8.724
8.769
8.525
8.650
433,485
-0.14(-1.55%)
Jul 16, 2014
8.820
8.872
8.735
8.786
198,302
+0.00(+0.00%)
Jul 15, 2014
8.832
8.889
8.741
8.786
393,943
-0.03(-0.39%)
Jul 14, 2014
8.701
8.832
8.701
8.820
266,257
+0.15(+1.70%)
Jul 11, 2014
8.604
8.684
8.553
8.672
248,752
+0.05(+0.53%)
Jul 10, 2014
8.746
8.752
8.604
8.627
296,312
-0.22(-2.51%)
Jul 09, 2014
8.849
8.934
8.786
8.849
225,959
-0.03(-0.32%)
Jul 08, 2014
8.911
8.957
8.832
8.877
378,004
-0.06(-0.64%)
Jul 07, 2014
8.951
9.031
8.877
8.934
361,782
-0.05(-0.51%)
Jul 03, 2014
8.854
8.980
8.980
8.980
187,801
+0.14(+1.54%)
Jul 02, 2014
8.860
8.963
8.826
8.843
305,535
-0.03(-0.32%)
Jul 01, 2014
8.917
9.014
8.860
8.872
500,481
-0.04(-0.45%)
Jun 30, 2014
8.894
8.968
8.815
8.911
375,748
+0.03(+0.38%)
Jun 27, 2014
8.980
9.025
8.809
8.877
3,292,661
-0.11(-1.20%)
Jun 26, 2014
8.917
9.002
8.769
8.985
557,794
+0.05(+0.57%)
Jun 25, 2014
8.763
8.940
8.701
8.934
411,061
+0.16(+1.81%)
Jun 24, 2014
8.729
8.860
8.701
8.775
370,566
-0.01(-0.13%)
Jun 23, 2014
8.786
8.866
8.746
8.786
339,271
+0.02(+0.26%)
Jun 20, 2014
8.809
8.860
8.707
8.763
442,048
-0.03(-0.39%)
Jun 19, 2014
8.672
8.854
8.644
8.798
473,781
+0.13(+1.51%)
Jun 18, 2014
8.542
8.690
8.479
8.667
302,940
+0.15(+1.80%)
Jun 17, 2014
8.621
8.695
8.485
8.513
424,348
-0.11(-1.25%)
Jun 16, 2014
8.593
8.763
8.536
8.621
493,477
+0.02(+0.20%)
Jun 13, 2014
8.428
8.630
8.399
8.604
720,984
+0.17(+2.02%)
Jun 12, 2014
8.394
8.485
8.326
8.434
674,975
+0.05(+0.61%)
Jun 11, 2014
8.326
8.445
8.274
8.382
489,477
+0.05(+0.55%)
Jun 10, 2014
8.348
8.377
8.274
8.337
374,725
+0.16(+2.02%)
Jun 06, 2014
8.121
8.195
8.104
8.172
412,782
+0.05(+0.56%)
Jun 05, 2014
8.240
8.252
7.882
8.127
681,228
-0.04(-0.49%)
Jun 04, 2014
8.189
8.239
8.133
8.166
704,587
-0.02(-0.21%)
Jun 03, 2014
8.504
8.521
8.161
8.183
642,699
-0.37(-4.28%)
Jun 02, 2014
8.532
8.678
8.518
8.549
532,384
+0.06(+0.66%)
May 30, 2014
8.538
8.538
8.436
8.493
277,615
-0.05(-0.59%)
May 29, 2014
8.504
8.605
8.436
8.543
430,706
+0.04(+0.46%)
May 28, 2014
8.504
8.572
8.397
8.504
343,362
-0.03(-0.40%)
May 27, 2014
8.498
8.572
8.470
8.538
332,367
+0.07(+0.86%)
May 23, 2014
8.386
8.465
8.465
8.465
287,309
+0.05(+0.53%)
May 22, 2014
8.301
8.431
8.296
8.420
175,472
+0.14(+1.63%)
May 21, 2014
8.251
8.346
8.239
8.285
289,033
+0.03(+0.34%)
May 20, 2014
8.251
8.307
8.217
8.256
309,965
-0.01(-0.07%)
May 19, 2014
8.110
8.313
8.110
8.262
284,726
+0.10(+1.17%)
May 16, 2014
8.121
8.234
8.071
8.166
424,617
+0.06(+0.76%)
May 15, 2014
8.110
8.138
8.020
8.104
564,050
-0.01(-0.07%)
May 14, 2014
8.183
8.217
8.076
8.110
1,908,148
-0.06(-0.76%)
May 13, 2014
8.178
8.352
8.144
8.172
1,089,420
+0.02(+0.21%)
May 12, 2014
8.375
8.397
8.149
8.155
1,110,236
-0.14(-1.70%)
May 09, 2014
8.375
8.375
8.155
8.296
784,876
-0.08(-1.01%)
May 08, 2014
8.718
8.718
8.251
8.380
777,468
-0.32(-3.69%)
May 07, 2014
8.836
8.881
8.656
8.701
347,419
-0.09(-1.02%)
May 06, 2014
8.724
8.802
8.605
8.791
261,130
+0.05(+0.51%)
May 05, 2014
8.819
8.864
8.735
8.746
334,126
-0.11(-1.27%)
May 02, 2014
8.763
8.898
8.763
8.859
775,320
+0.10(+1.09%)
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.