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
)
12.30
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 (%)
Aug 30, 2013
8.189
8.189
7.784
7.800
0
-0.38(-4.65%)
Aug 29, 2013
7.983
8.220
7.983
8.181
59,318
+0.17(+2.18%)
Aug 28, 2013
8.038
8.133
7.943
8.006
0
+0.00(+0.00%)
Aug 27, 2013
8.426
8.633
7.990
8.006
78,576
-0.55(-6.39%)
Aug 26, 2013
8.664
8.704
8.458
8.553
0
-0.06(-0.74%)
Aug 23, 2013
8.545
8.633
8.442
8.617
0
+0.08(+0.93%)
Aug 22, 2013
8.419
8.553
8.419
8.537
40,045
+0.18(+2.18%)
Aug 21, 2013
8.537
8.545
8.252
8.355
0
-0.15(-1.77%)
Aug 20, 2013
8.252
8.553
8.252
8.506
54,189
+0.25(+2.98%)
Aug 19, 2013
8.553
8.617
8.181
8.260
54,789
-0.29(-3.43%)
Aug 16, 2013
8.339
8.617
8.339
8.553
0
+0.21(+2.57%)
Aug 15, 2013
8.688
8.720
8.331
8.339
89,684
-0.40(-4.54%)
Aug 14, 2013
8.918
8.918
8.736
8.736
44,626
-0.10(-1.08%)
Aug 13, 2013
8.950
8.973
8.807
8.831
43,473
-0.07(-0.80%)
Aug 12, 2013
8.855
8.981
8.839
8.902
65,350
+0.01(+0.09%)
Aug 09, 2013
8.918
9.027
8.799
8.894
40,945
-0.02(-0.18%)
Aug 08, 2013
8.910
8.985
8.870
8.910
41,644
+0.10(+1.08%)
Aug 07, 2013
9.140
9.148
8.815
8.815
72,988
-0.33(-3.56%)
Aug 06, 2013
9.172
9.251
9.005
9.140
60,192
-0.04(-0.43%)
Aug 05, 2013
9.180
9.195
9.116
9.180
38,295
+0.03(+0.35%)
Aug 02, 2013
9.005
9.219
8.958
9.148
110,646
+0.12(+1.32%)
Aug 01, 2013
8.823
9.314
8.744
9.029
143,472
+0.32(+3.64%)
Jul 31, 2013
8.958
9.005
8.712
8.712
0
-0.19(-2.14%)
Jul 30, 2013
8.958
9.116
8.791
8.902
0
-0.08(-0.88%)
Jul 29, 2013
9.195
9.314
8.918
8.981
0
-0.21(-2.33%)
Jul 26, 2013
9.457
9.512
9.132
9.195
0
-0.32(-3.33%)
Jul 25, 2013
9.354
9.512
9.195
9.512
0
+0.17(+1.78%)
Jul 24, 2013
9.108
9.362
9.108
9.346
0
+0.32(+3.51%)
Jul 23, 2013
8.918
9.124
8.902
9.029
0
+0.13(+1.52%)
Jul 22, 2013
8.910
9.029
8.878
8.894
0
-0.12(-1.32%)
Jul 19, 2013
8.894
9.076
8.783
9.013
0
+0.12(+1.34%)
Jul 18, 2013
8.839
9.045
8.736
8.894
0
+0.13(+1.45%)
Jul 17, 2013
8.839
8.942
8.728
8.767
43,255
+0.01(+0.09%)
Jul 16, 2013
8.886
8.958
8.704
8.759
0
-0.09(-0.99%)
Jul 15, 2013
8.672
8.878
8.640
8.847
0
+0.21(+2.39%)
Jul 12, 2013
8.577
8.680
8.506
8.640
0
+0.06(+0.65%)
Jul 11, 2013
8.577
8.593
8.474
8.585
0
+0.13(+1.50%)
Jul 10, 2013
8.482
8.522
8.276
8.458
0
-0.01(-0.09%)
Jul 09, 2013
8.419
8.545
8.387
8.466
0
+0.08(+0.95%)
Jul 08, 2013
8.498
8.553
8.323
8.387
0
-0.11(-1.31%)
Jul 05, 2013
8.292
8.506
8.109
8.498
0
+0.40(+5.00%)
Jul 03, 2013
8.014
8.236
7.840
8.094
0
+0.06(+0.69%)
Jul 02, 2013
8.006
8.101
7.927
8.038
0
+0.05(+0.60%)
Jul 01, 2013
7.681
8.054
7.681
7.990
0
+0.29(+3.81%)
Jun 28, 2013
7.935
7.943
7.590
7.697
294,452
-0.25(-3.09%)
Jun 27, 2013
7.895
8.006
7.824
7.943
0
+0.13(+1.73%)
Jun 26, 2013
7.967
7.967
7.808
7.808
0
-0.10(-1.30%)
Jun 25, 2013
8.038
8.038
7.860
7.911
0
-0.06(-0.80%)
Jun 24, 2013
7.990
8.092
7.887
7.975
0
-0.08(-0.98%)
Jun 21, 2013
8.220
8.228
7.967
8.054
220,517
-0.13(-1.55%)
Jun 20, 2013
8.141
8.252
8.055
8.181
0
-0.07(-0.86%)
Jun 19, 2013
8.441
8.441
8.236
8.252
0
-0.17(-1.97%)
Jun 18, 2013
8.212
8.457
8.189
8.417
0
+0.24(+2.99%)
Jun 17, 2013
8.189
8.220
8.078
8.173
0
+0.09(+1.17%)
Jun 14, 2013
8.394
8.394
8.054
8.078
0
-0.32(-3.76%)
Jun 13, 2013
8.228
8.394
8.078
8.394
128,295
+0.14(+1.72%)
Jun 12, 2013
8.370
8.520
8.149
8.252
79,222
-0.02(-0.29%)
Jun 11, 2013
8.244
8.480
8.047
8.275
121,100
-0.11(-1.32%)
Jun 10, 2013
8.054
8.386
8.008
8.386
0
+0.34(+4.22%)
Jun 07, 2013
7.991
8.102
7.956
8.047
0
+0.15(+1.90%)
Jun 06, 2013
7.834
7.960
7.715
7.897
69,882
+0.04(+0.50%)
Jun 05, 2013
7.952
8.019
7.771
7.857
0
-0.09(-1.09%)
Jun 04, 2013
7.928
8.031
7.818
7.944
0
-0.02(-0.20%)
Jun 03, 2013
7.770
8.007
7.628
7.960
188,784
+0.24(+3.06%)
May 31, 2013
7.676
7.794
7.565
7.723
71,150
-0.03(-0.41%)
May 30, 2013
7.770
7.810
7.368
7.755
38,352
+0.04(+0.51%)
May 29, 2013
7.526
7.770
7.494
7.715
68,417
+0.11(+1.45%)
May 28, 2013
7.660
7.857
7.471
7.605
171,456
+0.06(+0.84%)
May 24, 2013
7.455
7.558
7.423
7.542
0
+0.05(+0.63%)
May 23, 2013
7.250
7.554
7.250
7.494
0
+0.11(+1.50%)
May 22, 2013
7.589
7.668
7.258
7.384
0
-0.22(-2.90%)
May 21, 2013
7.692
7.692
7.565
7.605
0
-0.06(-0.82%)
May 20, 2013
7.794
7.865
7.605
7.668
0
-0.13(-1.72%)
May 17, 2013
7.715
7.810
7.676
7.802
0
+0.12(+1.54%)
May 16, 2013
7.755
7.755
7.613
7.684
47,919
-0.07(-0.92%)
May 15, 2013
7.739
7.810
7.652
7.755
0
+0.16(+2.08%)
May 13, 2013
7.510
7.613
7.439
7.597
0
+0.09(+1.26%)
May 10, 2013
7.487
7.518
7.400
7.502
0
+0.05(+0.63%)
May 09, 2013
7.573
7.573
7.415
7.455
0
-0.11(-1.46%)
May 08, 2013
7.652
7.652
7.487
7.565
0
-0.09(-1.13%)
May 07, 2013
7.668
7.676
7.518
7.652
0
-0.02(-0.21%)
May 06, 2013
7.605
7.731
7.550
7.668
0
+0.21(+2.86%)
May 03, 2013
7.376
7.487
7.226
7.455
0
+0.23(+3.17%)
May 02, 2013
7.061
7.329
7.061
7.226
0
+0.24(+3.50%)
May 01, 2013
7.242
7.242
6.958
6.982
0
-0.27(-3.70%)
Apr 30, 2013
7.463
7.506
7.226
7.250
0
-0.17(-2.23%)
Apr 29, 2013
7.352
7.501
7.337
7.415
53,949
+0.12(+1.62%)
Apr 26, 2013
7.400
7.376
7.297
7.297
93,243
-0.08(-1.07%)
Apr 25, 2013
7.471
7.568
7.376
7.376
100,798
-0.04(-0.53%)
Apr 24, 2013
7.360
7.478
7.337
7.415
66,064
+0.08(+1.08%)
Apr 23, 2013
7.124
7.345
7.124
7.337
81,765
+0.29(+4.14%)
Apr 22, 2013
7.108
7.124
6.808
7.045
117,790
-0.01(-0.11%)
Apr 19, 2013
7.124
7.184
6.990
7.053
106,672
-0.05(-0.67%)
Apr 18, 2013
7.147
7.352
6.966
7.100
134,649
+0.01(+0.11%)
Apr 17, 2013
7.289
7.423
7.005
7.092
153,954
-0.20(-2.71%)
Apr 16, 2013
7.155
7.345
7.021
7.289
146,285
+0.23(+3.24%)
Apr 15, 2013
7.628
7.731
7.021
7.061
157,465
-0.58(-7.64%)
Apr 12, 2013
7.802
7.802
7.581
7.644
51,804
-0.17(-2.12%)
Apr 11, 2013
7.739
7.873
7.739
7.810
83,353
+0.06(+0.71%)
Apr 10, 2013
7.376
7.802
7.376
7.755
166,770
+0.43(+5.81%)
Apr 09, 2013
7.163
7.400
7.147
7.329
126,448
+0.27(+3.80%)
Apr 08, 2013
7.037
7.100
6.984
7.061
100,827
+0.02(+0.22%)
Apr 05, 2013
6.824
7.147
6.824
7.045
133,493
+0.09(+1.25%)
Apr 04, 2013
6.911
7.242
6.832
6.958
154,266
+0.04(+0.57%)
Apr 03, 2013
6.918
7.021
6.903
6.918
87,261
+0.00(+0.00%)
Apr 02, 2013
7.108
7.187
6.871
6.918
250,389
-0.13(-1.90%)
Apr 01, 2013
7.155
7.179
7.021
7.053
172,939
-0.09(-1.32%)
Mar 28, 2013
7.171
7.187
7.076
7.147
111,737
-0.01(-0.11%)
Mar 27, 2013
7.155
7.242
7.147
7.155
79,516
-0.04(-0.55%)
Mar 26, 2013
7.179
7.226
7.132
7.195
82,714
+0.04(+0.55%)
Mar 25, 2013
7.147
7.218
7.061
7.155
127,272
+0.02(+0.22%)
Mar 22, 2013
7.242
7.242
7.108
7.139
90,244
-0.06(-0.77%)
Mar 21, 2013
7.242
7.289
7.155
7.195
126,599
-0.09(-1.19%)
Mar 20, 2013
7.242
7.297
7.195
7.281
49,554
+0.10(+1.42%)
Mar 19, 2013
7.289
7.360
7.117
7.179
126,493
-0.12(-1.61%)
Mar 18, 2013
7.234
7.364
7.234
7.297
64,403
-0.05(-0.64%)
Mar 15, 2013
7.242
7.407
7.226
7.344
213,451
+0.10(+1.41%)
Mar 14, 2013
7.454
7.454
7.140
7.242
121,590
-0.20(-2.74%)
Mar 13, 2013
7.297
7.501
7.281
7.446
89,899
+0.17(+2.37%)
Mar 12, 2013
7.226
7.321
7.179
7.274
156,719
+0.02(+0.22%)
Mar 11, 2013
7.321
7.446
7.234
7.258
145,883
-0.10(-1.39%)
Mar 08, 2013
7.226
7.368
7.195
7.360
167,273
+0.20(+2.74%)
Mar 07, 2013
7.117
7.187
7.070
7.164
79,703
+0.02(+0.33%)
Mar 06, 2013
7.187
7.195
7.062
7.140
126,087
-0.03(-0.44%)
Mar 05, 2013
7.195
7.211
7.105
7.172
97,488
+0.04(+0.55%)
Mar 04, 2013
7.156
7.203
7.015
7.132
89,389
-0.06(-0.87%)
Mar 01, 2013
7.140
7.219
7.054
7.195
73,993
-0.03(-0.43%)
Feb 28, 2013
7.148
7.352
7.117
7.226
217,806
+0.06(+0.88%)
Feb 27, 2013
7.172
7.328
7.109
7.164
127,806
+0.02(+0.22%)
Feb 26, 2013
7.007
7.305
6.952
7.148
379,886
+0.20(+2.82%)
Feb 25, 2013
7.470
7.470
6.936
6.952
212,916
-0.51(-6.83%)
Feb 22, 2013
7.603
7.650
7.360
7.462
150,585
-0.09(-1.14%)
Feb 21, 2013
7.399
7.572
7.321
7.548
250,389
+0.13(+1.80%)
Feb 20, 2013
7.454
7.603
7.415
7.415
287,446
-0.04(-0.53%)
Feb 19, 2013
7.164
7.454
7.164
7.454
556,734
+0.30(+4.17%)
Feb 15, 2013
7.344
7.344
6.991
7.156
156,528
-0.14(-1.94%)
Feb 14, 2013
7.101
7.305
7.030
7.297
116,139
+0.16(+2.20%)
Feb 13, 2013
7.132
7.148
6.889
7.140
155,830
+0.01(+0.11%)
Feb 12, 2013
7.062
7.164
7.046
7.132
145,424
+0.08(+1.11%)
Feb 11, 2013
6.913
7.104
6.913
7.054
168,537
+0.16(+2.39%)
Feb 08, 2013
6.779
6.928
6.677
6.889
220,182
+0.11(+1.62%)
Feb 07, 2013
7.022
7.062
6.654
6.779
352,423
-0.22(-3.14%)
Feb 06, 2013
7.062
7.211
6.818
6.999
241,713
-0.31(-4.29%)
Feb 04, 2013
8.427
8.438
7.281
7.313
427,926
-1.15(-13.54%)
Feb 01, 2013
8.552
8.623
8.360
8.458
247,226
-0.02(-0.19%)
Jan 31, 2013
8.192
8.482
8.168
8.474
180,250
+0.25(+3.05%)
Jan 30, 2013
8.309
8.380
8.199
8.223
72,436
-0.12(-1.41%)
Jan 29, 2013
8.239
8.403
8.223
8.341
224,639
+0.08(+0.95%)
Jan 28, 2013
8.042
8.297
7.972
8.262
267,230
+0.22(+2.73%)
Jan 25, 2013
8.443
8.443
7.943
8.042
120,326
-0.35(-4.21%)
Jan 24, 2013
8.294
8.560
8.280
8.396
96,607
+0.09(+1.13%)
Jan 23, 2013
8.552
8.574
8.239
8.301
206,127
-0.25(-2.94%)
Jan 22, 2013
8.592
8.654
8.411
8.552
201,802
-0.06(-0.73%)
Jan 18, 2013
8.662
8.694
8.552
8.615
121,996
-0.08(-0.90%)
Jan 17, 2013
8.615
8.837
8.607
8.694
93,789
+0.09(+1.09%)
Jan 16, 2013
8.851
8.851
8.537
8.600
137,358
-0.24(-2.75%)
Jan 15, 2013
8.772
8.945
8.694
8.843
96,469
+0.00(+0.00%)
Jan 14, 2013
8.906
8.984
8.757
8.843
47,860
-0.05(-0.62%)
Jan 11, 2013
8.835
8.937
8.709
8.898
68,898
+0.08(+0.89%)
Jan 10, 2013
9.000
9.047
8.741
8.819
80,235
-0.13(-1.40%)
Jan 09, 2013
8.921
9.102
8.788
8.945
98,664
+0.03(+0.35%)
Jan 08, 2013
9.110
9.211
8.890
8.913
89,267
-0.19(-2.07%)
Jan 07, 2013
9.698
9.698
9.102
9.102
105,067
-0.58(-6.00%)
Jan 04, 2013
9.635
9.879
9.604
9.682
93,525
+0.13(+1.31%)
Jan 03, 2013
9.824
9.824
9.502
9.557
104,587
-0.23(-2.33%)
Jan 02, 2013
9.463
9.847
9.141
9.784
204,651
+0.64(+7.04%)
Dec 31, 2012
8.945
9.141
8.819
9.141
166,629
+0.21(+2.37%)
Dec 28, 2012
9.047
9.180
8.906
8.929
55,939
-0.18(-1.98%)
Dec 27, 2012
8.906
9.133
8.819
9.110
53,004
+0.18(+2.02%)
Dec 26, 2012
9.094
9.102
8.848
8.929
65,830
-0.17(-1.90%)
Dec 24, 2012
8.945
9.141
8.945
9.102
36,962
+0.09(+1.05%)
Dec 21, 2012
9.023
9.086
8.741
9.008
271,127
-0.10(-1.12%)
Dec 20, 2012
8.968
9.196
8.819
9.110
127,410
+0.15(+1.66%)
Dec 19, 2012
8.804
9.101
8.632
8.960
153,363
+0.17(+1.96%)
Dec 18, 2012
8.593
8.789
8.550
8.789
166,213
+0.14(+1.63%)
Dec 17, 2012
8.711
8.851
8.593
8.648
173,488
-0.05(-0.63%)
Dec 14, 2012
8.851
8.984
8.554
8.703
129,941
-0.22(-2.45%)
Dec 13, 2012
9.117
9.199
8.789
8.921
178,360
-0.21(-2.31%)
Dec 12, 2012
9.343
9.468
9.046
9.132
100,047
-0.22(-2.34%)
Dec 11, 2012
9.429
9.429
9.250
9.351
116,006
+0.00(+0.00%)
Dec 10, 2012
9.398
9.441
9.141
9.351
114,705
-0.09(-0.91%)
Dec 07, 2012
9.460
9.460
9.141
9.437
123,883
+0.04(+0.42%)
Dec 06, 2012
9.398
9.531
9.171
9.398
133,653
-0.02(-0.17%)
Dec 05, 2012
9.617
9.617
9.375
9.414
79,846
-0.19(-1.95%)
Dec 04, 2012
9.570
9.664
9.453
9.601
173,179
-0.15(-1.52%)
Nov 30, 2012
9.851
9.875
9.585
9.750
182,357
-0.06(-0.64%)
Nov 29, 2012
9.875
9.992
9.656
9.812
159,475
-0.04(-0.40%)
Nov 28, 2012
9.687
9.890
9.593
9.851
104,016
+0.16(+1.61%)
Nov 27, 2012
9.468
9.929
9.468
9.695
184,702
+0.21(+2.22%)
Nov 26, 2012
9.554
9.554
9.343
9.484
110,329
-0.06(-0.65%)
Nov 23, 2012
9.320
9.546
9.320
9.546
52,944
+0.24(+2.60%)
Nov 21, 2012
9.429
9.429
9.207
9.304
96,634
-0.07(-0.75%)
Nov 20, 2012
9.375
9.445
9.281
9.375
105,020
+0.00(+0.00%)
Nov 19, 2012
9.335
9.512
9.289
9.375
182,812
+0.14(+1.52%)
Nov 16, 2012
9.218
9.308
8.789
9.234
218,817
-0.02(-0.17%)
Nov 15, 2012
9.507
9.734
9.203
9.250
139,145
-0.29(-3.03%)
Nov 14, 2012
9.906
10.06
9.500
9.539
174,859
-0.32(-3.25%)
Nov 13, 2012
9.812
10.03
9.812
9.859
148,386
+0.03(+0.32%)
Nov 12, 2012
10.15
10.23
9.820
9.828
169,982
-0.26(-2.56%)
Nov 09, 2012
9.804
10.16
9.695
10.09
189,636
+0.23(+2.30%)
Nov 08, 2012
9.835
10.09
9.781
9.859
153,873
-0.02(-0.24%)
Nov 07, 2012
9.875
10.01
9.726
9.882
200,540
-0.09(-0.94%)
Nov 06, 2012
9.906
10.13
9.851
9.976
189,783
+0.13(+1.35%)
Nov 05, 2012
9.695
9.937
9.687
9.843
193,898
+0.16(+1.62%)
Nov 02, 2012
9.476
9.726
9.468
9.687
178,951
+0.20(+2.06%)
Nov 01, 2012
9.273
9.492
8.929
9.491
268,831
+0.16(+1.75%)
Oct 31, 2012
9.304
9.367
9.218
9.328
159,320
+0.00(+0.00%)
Oct 26, 2012
9.359
9.328
9.328
9.328
114,181
-0.05(-0.58%)
Oct 25, 2012
9.335
9.398
9.304
9.382
111,053
+0.10(+1.09%)
Oct 24, 2012
9.203
9.296
9.101
9.281
114,502
+0.14(+1.54%)
Oct 23, 2012
8.992
9.171
8.914
9.140
166,546
+0.07(+0.78%)
Oct 19, 2012
9.179
9.312
8.984
9.070
174,717
-0.19(-2.03%)
Oct 18, 2012
9.398
9.398
9.203
9.257
138,130
-0.12(-1.33%)
Oct 17, 2012
9.328
9.468
9.250
9.382
149,200
+0.07(+0.75%)
Oct 16, 2012
8.976
9.500
8.976
9.312
281,224
+0.37(+4.10%)
Oct 15, 2012
9.507
9.507
8.773
8.945
466,827
-0.57(-5.99%)
Oct 12, 2012
9.679
9.679
9.429
9.515
113,829
-0.19(-1.93%)
Oct 11, 2012
9.789
9.898
9.648
9.703
137,079
-0.01(-0.08%)
Oct 10, 2012
9.765
9.929
9.671
9.710
130,568
-0.06(-0.64%)
Oct 09, 2012
9.914
9.937
9.742
9.773
125,449
-0.11(-1.11%)
Oct 08, 2012
9.796
9.914
9.632
9.882
155,900
+0.06(+0.64%)
Oct 05, 2012
9.882
10.04
9.773
9.820
111,750
-0.03(-0.32%)
Oct 04, 2012
9.960
9.984
9.757
9.851
136,311
-0.07(-0.71%)
Oct 03, 2012
9.898
9.945
9.773
9.921
188,274
+0.01(+0.08%)
Oct 02, 2012
9.945
10.000
9.833
9.914
195,847
+0.02(+0.16%)
Oct 01, 2012
9.585
9.960
9.585
9.898
188,727
+0.35(+3.68%)
Sep 28, 2012
9.851
9.851
9.546
9.546
192,220
-0.37(-3.70%)
Sep 27, 2012
9.757
10.000
9.656
9.914
272,680
+0.25(+2.59%)
Sep 26, 2012
9.804
9.914
9.609
9.664
141,312
-0.14(-1.43%)
Sep 25, 2012
10.02
10.07
9.773
9.804
285,136
-0.19(-1.88%)
Sep 24, 2012
9.984
10.05
9.929
9.992
204,413
-0.01(-0.08%)
Sep 21, 2012
10.08
10.08
9.898
10.000
362,873
+0.11(+1.07%)
Sep 20, 2012
9.890
9.999
9.851
9.894
280,146
+0.01(+0.12%)
Sep 19, 2012
9.945
10.10
9.875
9.882
210,381
-0.06(-0.63%)
Sep 18, 2012
9.836
10.06
9.735
9.945
259,260
+0.02(+0.24%)
Sep 17, 2012
10.24
10.31
9.758
9.921
447,460
+0.01(+0.08%)
Sep 14, 2012
9.789
9.952
9.727
9.914
370,244
+0.17(+1.76%)
Sep 13, 2012
9.633
9.805
9.563
9.742
461,337
+0.17(+1.79%)
Sep 12, 2012
9.493
9.626
9.478
9.571
322,240
+0.11(+1.15%)
Sep 11, 2012
9.314
9.462
9.275
9.462
890,071
+0.23(+2.44%)
Sep 10, 2012
9.182
9.260
9.128
9.237
564,690
+0.09(+1.02%)
Sep 07, 2012
9.128
9.252
9.112
9.143
792,269
+0.06(+0.69%)
Sep 06, 2012
9.120
9.174
8.988
9.081
770,452
+0.05(+0.60%)
Sep 05, 2012
8.847
9.081
8.739
9.026
1,104,969
+0.23(+2.56%)
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.