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 (%)
Jan 31, 2011
5.097
5.242
4.971
4.997
84,781
-0.06(-1.25%)
Jan 28, 2011
5.208
5.305
5.045
5.060
173,240
-0.13(-2.57%)
Jan 27, 2011
5.253
5.282
5.178
5.193
25,936
-0.09(-1.69%)
Jan 26, 2011
5.193
5.282
5.112
5.282
63,589
+0.13(+2.59%)
Jan 25, 2011
4.919
5.178
4.919
5.149
45,180
+0.20(+4.05%)
Jan 24, 2011
5.015
5.119
4.904
4.948
41,991
-0.05(-1.04%)
Jan 21, 2011
5.023
5.193
4.986
5.000
121,921
+0.03(+0.60%)
Jan 20, 2011
5.097
5.223
4.971
4.971
57,537
-0.18(-3.46%)
Jan 19, 2011
5.356
5.364
5.112
5.149
95,717
-0.19(-3.48%)
Jan 18, 2011
5.305
5.356
5.267
5.334
121,699
+0.04(+0.70%)
Jan 14, 2011
5.238
5.327
5.207
5.297
58,810
+0.08(+1.56%)
Jan 13, 2011
5.364
5.364
5.193
5.216
65,210
-0.14(-2.63%)
Jan 12, 2011
5.349
5.401
5.290
5.356
62,180
+0.03(+0.56%)
Jan 11, 2011
5.119
5.386
5.067
5.327
81,243
+0.23(+4.51%)
Jan 10, 2011
4.986
5.119
4.896
5.097
47,090
+0.06(+1.18%)
Jan 07, 2011
5.156
5.223
4.971
5.037
66,878
-0.13(-2.44%)
Jan 06, 2011
5.260
5.260
5.097
5.164
47,648
-0.11(-2.11%)
Jan 05, 2011
5.267
5.319
5.193
5.275
45,472
+0.01(+0.28%)
Jan 04, 2011
5.431
5.520
5.260
5.260
110,573
-0.17(-3.14%)
Jan 03, 2011
5.208
5.490
5.104
5.431
116,384
+0.31(+6.09%)
Dec 31, 2010
5.178
5.208
5.119
5.119
47,474
-0.06(-1.15%)
Dec 30, 2010
5.178
5.230
5.164
5.178
20,091
+0.00(+0.00%)
Dec 29, 2010
5.305
5.305
5.164
5.178
51,697
-0.10(-1.83%)
Dec 28, 2010
5.282
5.305
5.245
5.275
53,217
-0.01(-0.28%)
Dec 27, 2010
5.216
5.297
5.216
5.290
58,845
+0.05(+0.99%)
Dec 23, 2010
5.275
5.319
5.208
5.238
96,631
-0.03(-0.56%)
Dec 22, 2010
5.238
5.297
5.149
5.267
39,711
+0.03(+0.57%)
Dec 21, 2010
5.223
5.253
5.149
5.238
63,471
+0.07(+1.29%)
Dec 20, 2010
5.127
5.245
5.019
5.171
61,985
+0.04(+0.72%)
Dec 17, 2010
5.215
5.219
5.016
5.134
196,099
-0.10(-1.83%)
Dec 16, 2010
4.987
5.237
4.987
5.230
82,555
+0.28(+5.65%)
Dec 15, 2010
5.119
5.156
4.906
4.950
101,505
-0.16(-3.17%)
Dec 14, 2010
5.142
5.156
5.075
5.112
51,688
+0.01(+0.29%)
Dec 13, 2010
5.156
5.156
5.061
5.097
41,582
-0.03(-0.57%)
Dec 10, 2010
5.053
5.171
4.950
5.127
111,935
+0.10(+1.90%)
Dec 09, 2010
5.119
5.200
5.002
5.031
77,069
+0.00(+0.00%)
Dec 08, 2010
5.112
5.142
5.031
5.031
63,562
-0.04(-0.87%)
Dec 07, 2010
5.053
5.205
4.921
5.075
102,453
+0.11(+2.23%)
Dec 06, 2010
4.832
5.053
4.766
4.965
108,692
+0.10(+2.12%)
Dec 03, 2010
4.685
4.910
4.619
4.862
124,858
+0.15(+3.29%)
Dec 02, 2010
4.604
4.736
4.567
4.707
109,159
+0.11(+2.40%)
Dec 01, 2010
4.427
4.611
4.324
4.596
178,258
+0.28(+6.48%)
Nov 30, 2010
4.272
4.456
4.236
4.317
114,111
-0.04(-0.85%)
Nov 29, 2010
4.169
4.375
4.076
4.353
53,204
+0.13(+3.14%)
Nov 26, 2010
4.302
4.317
4.177
4.221
18,278
-0.13(-2.88%)
Nov 24, 2010
4.236
4.346
4.346
4.346
77,862
+0.16(+3.87%)
Nov 23, 2010
4.280
4.302
4.154
4.184
166,474
-0.16(-3.73%)
Nov 22, 2010
4.353
4.375
4.191
4.346
91,497
-0.01(-0.34%)
Nov 19, 2010
4.405
4.405
4.243
4.361
74,643
-0.04(-1.00%)
Nov 18, 2010
4.302
4.471
4.243
4.405
89,133
+0.16(+3.82%)
Nov 17, 2010
4.361
4.398
4.221
4.243
42,762
-0.09(-2.04%)
Nov 16, 2010
4.398
4.434
4.206
4.331
147,285
-0.10(-2.33%)
Nov 15, 2010
4.574
4.574
4.420
4.434
52,861
-0.13(-2.75%)
Nov 12, 2010
4.633
4.670
4.552
4.560
47,497
-0.13(-2.67%)
Nov 11, 2010
4.648
4.781
4.648
4.685
42,221
-0.02(-0.47%)
Nov 10, 2010
4.773
4.862
4.685
4.707
62,790
-0.04(-0.78%)
Nov 09, 2010
4.773
4.862
4.714
4.744
57,343
-0.03(-0.62%)
Nov 08, 2010
4.891
4.891
4.685
4.773
96,287
-0.15(-2.99%)
Nov 05, 2010
4.788
4.928
4.714
4.921
69,544
+0.07(+1.52%)
Nov 04, 2010
4.589
4.862
4.560
4.847
120,130
+0.36(+8.05%)
Nov 03, 2010
4.405
4.530
4.367
4.486
33,021
+0.07(+1.67%)
Nov 02, 2010
4.398
4.498
4.302
4.412
89,682
+0.10(+2.22%)
Nov 01, 2010
4.486
4.538
4.213
4.317
64,274
-0.16(-3.62%)
Oct 29, 2010
4.368
4.545
4.317
4.479
110,189
+0.10(+2.18%)
Oct 28, 2010
4.582
4.582
4.320
4.383
87,470
-0.17(-3.72%)
Oct 27, 2010
4.582
4.582
4.442
4.552
82,572
-0.15(-3.13%)
Oct 25, 2010
4.847
4.921
4.685
4.700
55,056
-0.12(-2.45%)
Oct 22, 2010
4.619
4.832
4.567
4.817
128,260
+0.10(+2.03%)
Oct 21, 2010
4.906
4.921
4.574
4.722
85,266
-0.13(-2.73%)
Oct 20, 2010
4.685
4.921
4.648
4.854
138,231
+0.22(+4.77%)
Oct 19, 2010
4.552
4.736
4.471
4.633
114,356
-0.01(-0.16%)
Oct 18, 2010
4.707
4.736
4.611
4.641
67,178
-0.04(-0.79%)
Oct 15, 2010
4.847
4.906
4.619
4.677
147,121
-0.09(-1.85%)
Oct 14, 2010
4.604
4.788
4.574
4.766
51,157
+0.14(+3.03%)
Oct 13, 2010
4.471
4.670
4.412
4.626
77,995
+0.18(+3.97%)
Oct 12, 2010
4.456
4.552
4.383
4.449
83,318
-0.03(-0.66%)
Oct 11, 2010
4.493
4.574
4.375
4.479
56,371
-0.05(-1.14%)
Oct 08, 2010
4.405
4.596
4.243
4.530
81,537
+0.14(+3.19%)
Oct 07, 2010
4.523
4.523
4.368
4.390
61,844
-0.07(-1.65%)
Oct 06, 2010
4.479
4.479
4.346
4.464
106,931
+0.01(+0.17%)
Oct 05, 2010
4.132
4.515
4.073
4.456
111,528
+0.40(+9.80%)
Oct 04, 2010
4.243
4.272
4.059
4.059
125,200
-0.19(-4.51%)
Oct 01, 2010
4.339
4.339
4.140
4.250
64,784
-0.04(-1.03%)
Sep 30, 2010
4.236
4.339
4.206
4.294
98,271
+0.11(+2.64%)
Sep 29, 2010
4.154
4.243
4.073
4.184
119,785
-0.01(-0.18%)
Sep 28, 2010
4.140
4.199
3.933
4.191
61,344
+0.06(+1.43%)
Sep 27, 2010
4.213
4.228
4.118
4.132
28,434
-0.07(-1.58%)
Sep 24, 2010
4.073
4.221
4.073
4.199
121,934
+0.20(+4.97%)
Sep 23, 2010
3.933
4.125
3.933
4.000
64,085
+0.01(+0.37%)
Sep 22, 2010
4.073
4.177
3.948
3.985
62,704
-0.10(-2.35%)
Sep 21, 2010
4.103
4.227
4.028
4.081
47,938
-0.04(-0.89%)
Sep 20, 2010
3.986
4.132
3.884
4.117
120,748
+0.16(+4.06%)
Sep 17, 2010
3.913
4.008
3.738
3.957
290,775
+0.08(+2.07%)
Sep 15, 2010
3.949
3.971
3.796
3.876
75,866
-0.11(-2.75%)
Sep 14, 2010
4.074
4.103
3.942
3.986
67,474
-0.09(-2.33%)
Sep 13, 2010
3.971
4.110
3.876
4.081
80,214
+0.16(+4.10%)
Sep 10, 2010
3.847
4.001
3.847
3.920
78,811
+0.09(+2.29%)
Sep 09, 2010
3.898
3.898
3.738
3.833
32,674
+0.02(+0.57%)
Sep 08, 2010
3.767
3.862
3.745
3.811
52,864
+0.05(+1.36%)
Sep 07, 2010
4.117
4.117
3.730
3.760
81,783
-0.37(-9.01%)
Sep 03, 2010
4.008
4.139
3.979
4.132
69,150
+0.20(+5.01%)
Sep 02, 2010
3.957
3.986
3.847
3.935
84,812
-0.01(-0.19%)
Sep 01, 2010
3.833
3.971
3.657
3.942
125,133
+0.17(+4.45%)
Aug 31, 2010
3.679
3.818
3.577
3.774
83,742
+0.09(+2.38%)
Aug 30, 2010
3.709
3.752
3.614
3.687
90,012
-0.05(-1.37%)
Aug 27, 2010
3.687
3.745
3.643
3.738
128,685
+0.12(+3.43%)
Aug 26, 2010
3.701
3.738
3.584
3.614
48,528
-0.07(-1.98%)
Aug 25, 2010
3.526
3.701
3.511
3.687
101,679
+0.11(+3.06%)
Aug 24, 2010
3.511
3.679
3.511
3.577
126,445
-0.01(-0.20%)
Aug 23, 2010
3.774
3.825
3.577
3.584
83,876
-0.16(-4.29%)
Aug 20, 2010
3.665
3.760
3.628
3.745
115,348
+0.05(+1.38%)
Aug 19, 2010
3.789
3.789
3.650
3.694
113,515
-0.13(-3.44%)
Aug 18, 2010
3.993
3.993
3.760
3.825
92,216
-0.18(-4.55%)
Aug 17, 2010
3.913
4.030
3.825
4.008
90,160
+0.16(+4.17%)
Aug 16, 2010
3.782
3.876
3.738
3.847
80,160
+0.05(+1.35%)
Aug 13, 2010
3.884
3.884
3.767
3.796
73,189
-0.12(-3.17%)
Aug 12, 2010
3.789
3.949
3.789
3.920
106,583
+0.12(+3.07%)
Aug 11, 2010
4.001
4.001
3.796
3.803
132,844
-0.29(-7.13%)
Aug 10, 2010
4.241
4.307
4.037
4.095
65,367
-0.23(-5.24%)
Aug 09, 2010
4.183
4.351
4.110
4.322
37,237
+0.20(+4.78%)
Aug 06, 2010
4.220
4.300
4.052
4.125
52,457
-0.20(-4.56%)
Aug 05, 2010
4.293
4.376
4.271
4.322
35,740
-0.04(-0.84%)
Aug 04, 2010
4.490
4.512
4.336
4.358
68,210
-0.11(-2.45%)
Aug 03, 2010
4.490
4.599
4.409
4.468
42,078
-0.07(-1.45%)
Aug 02, 2010
4.687
4.687
4.453
4.533
72,506
-0.02(-0.48%)
Jul 30, 2010
4.526
4.745
4.504
4.555
55,780
-0.08(-1.73%)
Jul 29, 2010
4.614
4.694
4.548
4.636
41,180
+0.06(+1.28%)
Jul 28, 2010
4.614
4.636
4.526
4.577
103,510
-0.07(-1.42%)
Jul 27, 2010
4.636
4.723
4.592
4.643
114,541
+0.04(+0.95%)
Jul 26, 2010
4.387
4.606
4.303
4.599
100,360
+0.22(+5.00%)
Jul 23, 2010
4.059
4.387
4.001
4.380
120,612
+0.28(+6.95%)
Jul 22, 2010
4.037
4.117
4.015
4.095
121,490
+0.15(+3.89%)
Jul 21, 2010
4.168
4.176
3.891
3.942
88,615
-0.19(-4.59%)
Jul 20, 2010
4.015
4.132
3.906
4.132
75,458
+0.03(+0.71%)
Jul 19, 2010
4.088
4.110
3.920
4.103
51,824
+0.03(+0.72%)
Jul 16, 2010
4.110
4.161
4.008
4.074
189,336
-0.09(-2.28%)
Jul 15, 2010
4.015
4.183
3.906
4.168
147,901
+0.15(+3.63%)
Jul 14, 2010
4.103
4.103
3.949
4.022
46,520
-0.12(-2.82%)
Jul 13, 2010
3.993
4.154
3.920
4.139
160,388
+0.20(+5.19%)
Jul 12, 2010
4.008
4.015
3.906
3.935
86,654
-0.08(-2.00%)
Jul 09, 2010
3.979
4.022
3.935
4.015
55,620
+0.04(+0.92%)
Jul 08, 2010
4.110
4.125
3.869
3.979
113,032
-0.09(-2.15%)
Jul 07, 2010
3.928
4.066
3.876
4.066
123,808
+0.17(+4.31%)
Jul 06, 2010
4.198
4.256
3.855
3.898
108,051
-0.23(-5.49%)
Jul 02, 2010
4.139
4.139
4.001
4.125
109,936
+0.02(+0.53%)
Jul 01, 2010
4.022
4.125
3.979
4.103
100,369
+0.07(+1.63%)
Jun 30, 2010
4.088
4.183
4.001
4.037
140,909
-0.04(-0.90%)
Jun 29, 2010
4.154
4.205
4.030
4.074
121,785
-0.28(-6.53%)
Jun 25, 2010
4.183
4.373
4.176
4.358
452,270
+0.22(+5.29%)
Jun 24, 2010
4.015
4.198
4.015
4.139
148,090
+0.08(+1.98%)
Jun 23, 2010
4.278
4.322
4.037
4.059
372,610
-0.21(-4.96%)
Jun 22, 2010
4.444
4.466
4.249
4.271
106,283
-0.14(-3.28%)
Jun 21, 2010
4.517
4.517
4.357
4.415
77,204
+0.00(+0.00%)
Jun 18, 2010
4.466
4.488
4.386
4.415
288,274
-0.01(-0.33%)
Jun 17, 2010
4.481
4.524
4.321
4.430
44,580
-0.01(-0.16%)
Jun 16, 2010
4.546
4.589
4.408
4.437
88,105
-0.16(-3.46%)
Jun 15, 2010
4.502
4.640
4.343
4.596
125,259
+0.12(+2.75%)
Jun 14, 2010
4.662
4.741
4.444
4.473
139,573
-0.13(-2.91%)
Jun 11, 2010
4.365
4.611
4.365
4.607
114,332
+0.15(+3.41%)
Jun 10, 2010
4.350
4.481
4.256
4.455
97,171
+0.23(+5.39%)
Jun 09, 2010
4.560
4.582
4.198
4.227
84,767
-0.25(-5.65%)
Jun 08, 2010
4.502
4.589
4.379
4.481
58,064
+0.00(+0.00%)
Jun 07, 2010
4.575
4.633
4.473
4.481
138,320
-0.09(-1.90%)
Jun 04, 2010
4.705
4.799
4.553
4.567
199,008
-0.35(-7.21%)
Jun 03, 2010
4.857
5.045
4.763
4.922
66,779
+0.04(+0.89%)
Jun 02, 2010
4.690
4.900
4.640
4.879
98,080
+0.21(+4.50%)
Jun 01, 2010
5.009
5.074
4.654
4.669
126,086
-0.42(-8.25%)
May 28, 2010
5.219
5.233
4.966
5.089
86,496
-0.13(-2.50%)
May 27, 2010
5.241
5.298
4.835
5.219
147,769
+0.49(+10.41%)
May 26, 2010
4.806
4.871
4.669
4.727
160,084
-0.01(-0.15%)
May 25, 2010
4.647
5.060
4.517
4.734
676,871
-0.04(-0.76%)
May 24, 2010
4.994
4.994
4.698
4.770
103,418
-0.22(-4.49%)
May 21, 2010
4.770
5.052
4.770
4.994
175,200
+0.09(+1.77%)
May 20, 2010
4.922
5.103
4.864
4.908
148,159
-0.21(-4.10%)
May 19, 2010
5.241
5.241
5.067
5.118
99,539
-0.17(-3.15%)
May 18, 2010
5.574
5.625
5.248
5.284
76,429
-0.18(-3.31%)
May 17, 2010
5.400
5.494
5.154
5.465
97,746
+0.10(+1.89%)
May 14, 2010
5.508
5.508
5.233
5.364
81,968
-0.20(-3.52%)
May 13, 2010
5.646
5.733
5.465
5.559
89,241
-0.13(-2.29%)
May 12, 2010
5.494
5.697
5.320
5.689
148,859
+0.20(+3.69%)
May 11, 2010
5.349
5.675
5.161
5.487
89,194
+0.02(+0.40%)
May 10, 2010
5.241
5.487
5.146
5.465
130,227
+0.56(+11.52%)
May 07, 2010
5.175
5.197
4.756
4.900
167,488
-0.31(-5.97%)
May 06, 2010
5.313
5.602
5.081
5.212
120,244
-0.12(-2.31%)
May 05, 2010
5.754
5.827
5.306
5.335
108,415
-0.31(-5.51%)
May 04, 2010
5.957
5.957
5.566
5.646
111,395
-0.42(-6.92%)
May 03, 2010
5.841
6.066
5.733
6.066
98,423
+0.25(+4.23%)
Apr 30, 2010
6.247
6.247
5.783
5.820
108,117
-0.44(-7.05%)
Apr 29, 2010
5.899
6.261
5.870
6.261
105,986
+0.40(+6.79%)
Apr 28, 2010
5.798
5.918
5.740
5.863
53,401
+0.09(+1.63%)
Apr 27, 2010
5.914
5.986
5.740
5.769
82,152
-0.20(-3.28%)
Apr 26, 2010
6.109
6.109
5.639
5.964
115,982
-0.17(-2.83%)
Apr 23, 2010
5.834
6.138
5.704
6.138
151,098
+0.33(+5.60%)
Apr 22, 2010
5.668
5.827
5.602
5.812
47,184
+0.06(+1.01%)
Apr 21, 2010
5.617
5.791
5.472
5.754
63,260
+0.13(+2.32%)
Apr 20, 2010
5.769
5.783
5.545
5.624
80,407
-0.10(-1.77%)
Apr 19, 2010
5.682
5.863
5.559
5.726
71,639
-0.01(-0.13%)
Apr 16, 2010
5.602
5.827
5.479
5.733
144,173
+0.12(+2.19%)
Apr 15, 2010
5.501
5.631
5.472
5.610
77,205
+0.11(+1.97%)
Apr 14, 2010
5.371
5.516
5.306
5.501
157,393
+0.16(+2.98%)
Apr 13, 2010
5.255
5.356
5.212
5.342
41,316
+0.09(+1.65%)
Apr 12, 2010
5.212
5.262
5.146
5.255
47,836
+0.03(+0.55%)
Apr 09, 2010
5.393
5.393
5.175
5.226
37,445
-0.15(-2.83%)
Apr 08, 2010
5.270
5.400
5.255
5.378
37,069
+0.07(+1.23%)
Apr 07, 2010
5.298
5.393
5.190
5.313
73,866
-0.01(-0.14%)
Apr 06, 2010
5.146
5.393
5.146
5.320
73,958
+0.12(+2.23%)
Apr 05, 2010
5.146
5.248
5.110
5.204
58,500
+0.07(+1.41%)
Apr 01, 2010
5.067
5.132
5.132
5.132
88,556
+0.10(+2.01%)
Mar 31, 2010
5.023
5.212
5.009
5.031
98,436
-0.04(-0.71%)
Mar 30, 2010
5.074
5.154
4.973
5.067
52,460
-0.01(-0.28%)
Mar 29, 2010
5.060
5.183
5.016
5.081
26,570
+0.01(+0.14%)
Mar 26, 2010
5.168
5.219
5.031
5.074
51,220
-0.08(-1.54%)
Mar 25, 2010
5.241
5.349
5.139
5.154
74,192
-0.08(-1.52%)
Mar 24, 2010
5.385
5.385
5.204
5.233
80,667
-0.23(-4.24%)
Mar 23, 2010
5.487
5.516
5.327
5.465
56,547
+0.00(+0.00%)
Mar 22, 2010
5.530
5.638
5.415
5.465
134,274
-0.17(-2.94%)
Mar 19, 2010
5.278
5.638
5.177
5.630
337,944
+0.39(+7.41%)
Mar 18, 2010
5.170
5.278
5.141
5.242
50,289
+0.09(+1.82%)
Mar 17, 2010
5.235
5.249
5.134
5.149
70,127
-0.11(-2.05%)
Mar 16, 2010
5.271
5.271
5.185
5.256
59,479
+0.03(+0.55%)
Mar 15, 2010
5.213
5.264
5.185
5.228
20,430
+0.04(+0.69%)
Mar 12, 2010
5.328
5.350
5.177
5.192
24,115
-0.13(-2.43%)
Mar 11, 2010
5.134
5.357
5.134
5.321
30,889
+0.13(+2.49%)
Mar 10, 2010
5.379
5.407
5.149
5.192
63,633
-0.20(-3.73%)
Mar 09, 2010
5.185
5.566
5.041
5.393
52,701
+0.05(+0.94%)
Mar 08, 2010
5.285
5.393
5.228
5.343
42,985
+0.04(+0.68%)
Mar 05, 2010
5.213
5.307
5.177
5.307
61,570
+0.12(+2.36%)
Mar 04, 2010
5.113
5.192
5.069
5.185
77,096
+0.13(+2.56%)
Mar 03, 2010
5.120
5.134
5.019
5.055
92,094
-0.06(-1.26%)
Mar 02, 2010
4.911
5.120
4.911
5.120
57,579
+0.21(+4.25%)
Mar 01, 2010
4.803
4.933
4.782
4.911
159,914
+0.16(+3.33%)
Feb 26, 2010
4.825
4.868
4.746
4.753
96,746
-0.08(-1.64%)
Feb 25, 2010
4.746
4.918
4.746
4.832
83,878
+0.01(+0.15%)
Feb 24, 2010
4.890
4.890
4.746
4.825
129,241
-0.06(-1.18%)
Feb 23, 2010
4.854
4.926
4.767
4.883
63,850
+0.03(+0.59%)
Feb 22, 2010
4.803
4.933
4.724
4.854
102,657
+0.06(+1.20%)
Feb 19, 2010
4.624
4.825
4.602
4.796
103,142
+0.17(+3.57%)
Feb 18, 2010
4.595
4.674
4.516
4.631
53,790
+0.07(+1.58%)
Feb 17, 2010
4.516
4.595
4.408
4.559
88,331
+0.08(+1.77%)
Feb 16, 2010
4.559
4.616
4.386
4.480
65,285
-0.01(-0.16%)
Feb 12, 2010
4.631
4.487
4.487
4.487
115,426
-0.21(-4.44%)
Feb 11, 2010
4.624
4.868
4.566
4.696
109,627
+0.04(+0.93%)
Feb 10, 2010
4.854
4.883
4.602
4.652
73,717
-0.24(-4.99%)
Feb 09, 2010
4.782
4.933
4.674
4.897
95,616
+0.22(+4.61%)
Feb 08, 2010
5.192
5.228
4.638
4.681
141,828
-0.50(-9.71%)
Feb 05, 2010
5.220
5.249
5.041
5.185
140,095
-0.09(-1.64%)
Feb 04, 2010
5.364
5.458
5.249
5.271
93,747
-0.13(-2.40%)
Feb 03, 2010
5.422
5.494
5.393
5.400
84,287
-0.03(-0.53%)
Feb 02, 2010
5.623
5.731
5.429
5.429
108,911
-0.17(-3.08%)
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.