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 (%)
Sep 30, 2009
5.580
5.673
5.487
5.487
190,210
-0.22(-3.90%)
Sep 29, 2009
6.004
6.004
5.458
5.709
81,937
-0.28(-4.68%)
Sep 28, 2009
5.551
6.011
5.472
5.990
124,741
+0.50(+9.17%)
Sep 25, 2009
5.443
5.645
5.400
5.487
140,415
+0.01(+0.26%)
Sep 24, 2009
5.472
5.666
5.443
5.472
140,091
+0.05(+0.93%)
Sep 23, 2009
5.558
5.738
5.422
5.422
108,877
-0.14(-2.46%)
Sep 22, 2009
5.508
5.684
5.328
5.558
76,060
+0.09(+1.71%)
Sep 21, 2009
5.336
5.558
5.336
5.465
92,923
+0.04(+0.80%)
Sep 18, 2009
5.407
5.465
5.192
5.422
193,437
+0.04(+0.67%)
Sep 17, 2009
5.379
5.422
5.206
5.386
54,991
-0.01(-0.27%)
Sep 16, 2009
5.364
5.400
5.278
5.400
73,490
+0.08(+1.49%)
Sep 15, 2009
5.156
5.321
5.055
5.321
70,371
+0.17(+3.35%)
Sep 14, 2009
5.019
5.177
5.019
5.149
72,447
+0.13(+2.58%)
Sep 11, 2009
4.811
5.134
4.811
5.019
100,558
+0.24(+4.96%)
Sep 10, 2009
4.624
4.782
4.566
4.782
438,645
+0.16(+3.42%)
Sep 09, 2009
4.624
4.667
4.588
4.624
84,533
+0.04(+0.78%)
Sep 08, 2009
4.739
4.753
4.516
4.588
49,907
-0.06(-1.39%)
Sep 04, 2009
4.429
4.674
4.343
4.652
124,040
+0.22(+5.03%)
Sep 03, 2009
4.458
4.566
4.343
4.429
81,411
+0.01(+0.16%)
Sep 02, 2009
4.372
4.552
4.350
4.422
98,436
+0.04(+0.99%)
Sep 01, 2009
4.516
4.696
4.379
4.379
170,501
-0.19(-4.25%)
Aug 31, 2009
4.530
4.717
4.530
4.573
215,677
-0.04(-0.93%)
Aug 28, 2009
4.688
4.688
4.573
4.616
50,750
-0.02(-0.47%)
Aug 27, 2009
4.624
4.688
4.530
4.638
222,179
-0.01(-0.15%)
Aug 26, 2009
4.580
4.645
4.530
4.645
185,057
+0.04(+0.78%)
Aug 25, 2009
4.573
4.674
4.501
4.609
77,736
+0.06(+1.42%)
Aug 24, 2009
4.746
4.861
4.444
4.545
106,829
-0.20(-4.24%)
Aug 21, 2009
4.710
4.781
4.616
4.746
161,679
+0.14(+3.12%)
Aug 20, 2009
4.566
4.602
4.458
4.602
49,448
+0.01(+0.16%)
Aug 19, 2009
4.588
4.717
4.501
4.595
71,962
-0.02(-0.47%)
Aug 18, 2009
4.595
4.839
4.530
4.616
58,543
+0.07(+1.58%)
Aug 17, 2009
4.415
4.688
4.415
4.545
73,935
+0.03(+0.64%)
Aug 14, 2009
4.782
4.825
4.394
4.516
102,277
-0.27(-5.56%)
Aug 13, 2009
4.746
4.818
4.746
4.782
80,108
+0.06(+1.22%)
Aug 12, 2009
4.652
4.890
4.609
4.724
95,813
+0.09(+2.02%)
Aug 11, 2009
4.811
4.811
4.501
4.631
71,441
-0.21(-4.31%)
Aug 10, 2009
4.652
4.854
4.652
4.839
139,688
+0.15(+3.22%)
Aug 07, 2009
4.724
4.926
4.437
4.688
259,289
+0.09(+1.87%)
Aug 06, 2009
4.839
4.918
4.595
4.602
66,110
-0.19(-3.90%)
Aug 05, 2009
5.120
5.163
4.710
4.789
86,989
-0.43(-8.26%)
Aug 04, 2009
5.041
5.220
5.012
5.220
31,810
+0.10(+1.97%)
Aug 03, 2009
4.947
5.213
4.868
5.120
82,784
+0.23(+4.71%)
Jul 31, 2009
4.753
4.911
4.753
4.890
124,236
+0.09(+1.95%)
Jul 30, 2009
5.127
5.371
4.746
4.796
216,086
-0.22(-4.30%)
Jul 29, 2009
5.271
5.371
5.012
5.012
49,063
-0.35(-6.44%)
Jul 28, 2009
5.098
5.364
5.055
5.357
73,069
+0.22(+4.20%)
Jul 27, 2009
5.199
5.278
5.012
5.141
69,489
-0.17(-3.12%)
Jul 24, 2009
5.271
5.343
5.127
5.307
68,098
-0.04(-0.67%)
Jul 23, 2009
4.962
5.350
4.883
5.343
111,004
+0.36(+7.22%)
Jul 22, 2009
4.638
5.055
4.638
4.983
90,572
+0.32(+6.78%)
Jul 21, 2009
4.875
4.875
4.552
4.667
41,200
-0.18(-3.71%)
Jul 20, 2009
4.724
4.868
4.724
4.847
37,944
+0.17(+3.69%)
Jul 17, 2009
5.062
5.062
4.609
4.674
106,035
-0.37(-7.41%)
Jul 16, 2009
4.897
5.048
4.847
5.048
60,845
+0.09(+1.74%)
Jul 15, 2009
4.739
4.962
4.631
4.962
117,093
+0.34(+7.31%)
Jul 14, 2009
4.746
4.746
4.523
4.624
74,929
+0.04(+0.78%)
Jul 13, 2009
4.329
4.660
4.207
4.588
86,213
+0.28(+6.51%)
Jul 10, 2009
4.235
4.336
4.135
4.307
60,457
+0.04(+1.01%)
Jul 09, 2009
4.343
4.394
4.207
4.264
103,417
-0.05(-1.17%)
Jul 08, 2009
4.444
4.444
4.178
4.314
100,733
-0.09(-1.96%)
Jul 07, 2009
4.343
4.616
4.293
4.401
70,119
+0.07(+1.66%)
Jul 06, 2009
4.509
4.559
4.178
4.329
92,744
-0.22(-4.75%)
Jul 02, 2009
4.616
4.782
4.494
4.545
135,128
-0.20(-4.24%)
Jul 01, 2009
4.552
4.847
4.552
4.746
113,942
+0.24(+5.43%)
Jun 30, 2009
4.444
4.602
4.379
4.501
82,072
+0.05(+1.13%)
Jun 29, 2009
4.473
4.566
4.185
4.451
89,632
-0.02(-0.48%)
Jun 26, 2009
4.149
4.480
4.120
4.473
417,947
+0.27(+6.51%)
Jun 25, 2009
4.358
4.473
4.113
4.199
121,427
+0.06(+1.39%)
Jun 24, 2009
4.207
4.314
4.092
4.142
136,934
+0.01(+0.17%)
Jun 23, 2009
4.501
4.559
4.135
4.135
85,369
-0.30(-6.81%)
Jun 22, 2009
4.796
4.861
4.401
4.437
111,802
-0.40(-8.32%)
Jun 19, 2009
4.911
5.041
4.825
4.839
214,983
+0.05(+1.05%)
Jun 18, 2009
4.897
5.034
4.746
4.789
119,453
-0.10(-2.06%)
Jun 17, 2009
4.465
4.954
4.386
4.890
93,706
+0.44(+9.85%)
Jun 16, 2009
4.588
4.739
4.293
4.451
87,950
-0.09(-1.90%)
Jun 15, 2009
4.422
4.573
4.178
4.537
127,555
-0.01(-0.16%)
Jun 12, 2009
4.329
4.552
4.163
4.545
79,033
+0.17(+3.95%)
Jun 11, 2009
4.415
4.602
4.365
4.372
63,529
-0.01(-0.33%)
Jun 10, 2009
4.825
4.854
4.293
4.386
117,867
-0.39(-8.13%)
Jun 09, 2009
5.041
5.098
4.710
4.775
97,311
-0.21(-4.18%)
Jun 08, 2009
4.976
5.177
4.818
4.983
112,767
+0.02(+0.43%)
Jun 05, 2009
5.141
5.141
4.890
4.962
52,495
-0.10(-1.99%)
Jun 04, 2009
4.652
5.149
4.595
5.062
100,233
+0.47(+10.17%)
Jun 03, 2009
4.465
4.595
4.293
4.595
63,211
+0.08(+1.75%)
Jun 02, 2009
4.789
4.789
4.300
4.516
146,898
-0.32(-6.69%)
Jun 01, 2009
4.437
4.883
4.300
4.839
111,691
+0.52(+11.98%)
May 29, 2009
4.358
4.458
4.056
4.322
141,180
-0.03(-0.66%)
May 28, 2009
4.631
4.746
4.207
4.350
131,060
-0.24(-5.17%)
May 27, 2009
4.530
4.962
4.228
4.588
125,885
-0.01(-0.16%)
May 26, 2009
4.099
4.710
4.041
4.595
175,069
+0.44(+10.55%)
May 22, 2009
4.207
4.314
4.127
4.156
69,536
-0.01(-0.34%)
May 21, 2009
4.099
4.250
4.012
4.171
125,647
-0.02(-0.51%)
May 20, 2009
4.099
4.372
4.020
4.192
146,644
+0.13(+3.19%)
May 19, 2009
4.207
4.214
3.948
4.063
40,733
-0.23(-5.36%)
May 18, 2009
3.883
4.307
3.883
4.293
64,161
+0.48(+12.64%)
May 15, 2009
4.243
4.314
3.732
3.811
157,842
-0.41(-9.71%)
May 14, 2009
3.883
4.300
3.883
4.221
67,737
+0.37(+9.72%)
May 13, 2009
3.775
4.092
3.775
3.847
99,911
-0.01(-0.37%)
May 12, 2009
3.861
4.020
3.782
3.861
74,722
+0.02(+0.56%)
May 11, 2009
4.034
4.135
3.833
3.840
58,523
-0.31(-7.45%)
May 08, 2009
3.955
4.149
3.847
4.149
78,609
+0.29(+7.65%)
May 07, 2009
3.912
3.991
3.811
3.854
128,536
+0.03(+0.75%)
May 06, 2009
3.876
4.012
3.790
3.825
99,594
+0.00(+0.00%)
May 05, 2009
3.782
3.905
3.782
3.825
111,835
+0.01(+0.39%)
May 04, 2009
3.825
3.847
3.689
3.811
100,420
+0.13(+3.51%)
May 01, 2009
4.084
4.084
3.610
3.682
119,022
-0.27(-6.74%)
Apr 30, 2009
4.336
4.451
3.941
3.948
158,360
-0.35(-8.19%)
Apr 29, 2009
4.329
4.458
4.243
4.300
130,365
+0.04(+1.01%)
Apr 28, 2009
3.912
4.358
3.912
4.257
73,683
+0.22(+5.34%)
Apr 27, 2009
4.135
4.278
3.926
4.041
167,695
-0.19(-4.58%)
Apr 24, 2009
4.228
4.386
4.113
4.235
113,706
+0.08(+1.90%)
Apr 23, 2009
4.408
4.652
4.048
4.156
71,740
-0.26(-5.86%)
Apr 22, 2009
4.415
4.796
4.372
4.415
142,897
-0.12(-2.69%)
Apr 21, 2009
4.127
4.545
4.127
4.537
126,935
+0.39(+9.36%)
Apr 20, 2009
4.674
4.717
4.127
4.149
103,367
-0.70(-14.39%)
Apr 17, 2009
5.077
5.077
4.803
4.847
92,494
-0.21(-4.13%)
Apr 16, 2009
5.113
5.113
4.875
5.055
79,036
+0.03(+0.57%)
Apr 15, 2009
4.760
5.138
4.760
5.026
55,058
+0.23(+4.80%)
Apr 14, 2009
5.077
5.228
4.775
4.796
100,658
-0.42(-8.00%)
Apr 13, 2009
5.271
5.300
4.969
5.213
126,832
-0.17(-3.20%)
Apr 09, 2009
4.954
5.422
4.918
5.386
129,730
+0.60(+12.46%)
Apr 08, 2009
4.458
4.789
4.401
4.789
82,356
+0.17(+3.58%)
Apr 07, 2009
4.803
5.034
4.624
4.624
143,271
-0.29(-5.99%)
Apr 06, 2009
4.969
5.019
4.703
4.918
65,140
-0.14(-2.70%)
Apr 03, 2009
5.019
5.105
4.803
5.055
58,340
+0.04(+0.72%)
Apr 02, 2009
4.832
5.213
4.652
5.019
204,916
+0.35(+7.55%)
Apr 01, 2009
4.602
4.818
4.429
4.667
103,558
-0.05(-1.07%)
Mar 31, 2009
4.775
4.854
4.401
4.717
118,129
+0.04(+0.92%)
Mar 30, 2009
4.595
4.717
4.343
4.674
82,967
-0.36(-7.14%)
Mar 26, 2009
4.703
5.041
4.660
5.034
107,035
+0.45(+9.72%)
Mar 25, 2009
4.494
4.674
4.264
4.588
90,652
+0.14(+3.07%)
Mar 24, 2009
4.890
5.185
4.415
4.451
85,594
-0.70(-13.55%)
Mar 23, 2009
4.940
5.149
4.847
5.149
232,592
+0.40(+8.48%)
Mar 20, 2009
4.782
5.034
4.739
4.746
196,092
-0.01(-0.30%)
Mar 19, 2009
4.753
4.818
4.422
4.760
37,890
+0.09(+1.85%)
Mar 18, 2009
4.300
4.674
4.278
4.674
152,855
+0.36(+8.33%)
Mar 17, 2009
4.199
4.422
4.199
4.314
147,181
+0.12(+2.92%)
Mar 16, 2009
4.314
4.609
4.106
4.192
120,603
-0.10(-2.35%)
Mar 13, 2009
4.365
4.609
4.027
4.293
98,289
-0.02(-0.50%)
Mar 12, 2009
3.984
4.379
3.962
4.314
105,836
+0.29(+7.14%)
Mar 11, 2009
4.386
4.386
3.991
4.027
41,314
-0.31(-7.13%)
Mar 10, 2009
3.912
4.609
3.779
4.336
133,930
+0.58(+15.30%)
Mar 09, 2009
4.113
4.228
3.754
3.761
48,502
-0.42(-9.98%)
Mar 06, 2009
4.012
4.235
3.998
4.178
87,968
+0.22(+5.64%)
Mar 05, 2009
4.005
4.084
3.897
3.955
131,278
-0.19(-4.51%)
Mar 04, 2009
4.092
4.149
3.926
4.142
63,666
+0.01(+0.17%)
Mar 02, 2009
4.199
4.228
4.012
4.135
98,948
-0.18(-4.17%)
Feb 27, 2009
3.998
4.342
3.921
4.314
109,283
+0.21(+5.08%)
Feb 26, 2009
4.278
4.444
4.099
4.106
71,542
-0.13(-3.06%)
Feb 25, 2009
4.408
4.408
3.869
4.235
76,819
-0.22(-4.85%)
Feb 24, 2009
3.933
4.473
3.890
4.451
101,027
+0.59(+15.27%)
Feb 23, 2009
4.322
4.322
3.847
3.861
84,760
-0.40(-9.29%)
Feb 20, 2009
4.480
4.545
4.199
4.257
88,113
-0.32(-7.06%)
Feb 19, 2009
4.688
4.767
4.322
4.580
85,033
-0.04(-0.93%)
Feb 18, 2009
4.767
4.911
4.358
4.624
60,505
-0.05(-1.08%)
Feb 17, 2009
5.113
5.199
4.674
4.674
66,902
-0.72(-13.33%)
Feb 13, 2009
5.213
5.573
5.192
5.393
54,018
+0.17(+3.31%)
Feb 12, 2009
4.782
5.249
4.731
5.220
67,664
+0.04(+0.83%)
Feb 11, 2009
5.249
5.400
5.170
5.177
34,669
-0.01(-0.28%)
Feb 10, 2009
5.767
5.997
5.192
5.192
92,424
-0.61(-10.53%)
Feb 09, 2009
5.904
5.904
5.645
5.803
40,321
-0.15(-2.54%)
Feb 06, 2009
5.393
6.112
5.393
5.954
103,187
+0.57(+10.55%)
Feb 05, 2009
5.594
5.832
5.307
5.386
82,349
-0.25(-4.46%)
Feb 04, 2009
5.868
5.997
5.544
5.638
80,053
-0.21(-3.57%)
Feb 03, 2009
5.868
5.896
5.573
5.846
78,003
-0.11(-1.81%)
Feb 02, 2009
4.890
6.004
4.724
5.954
152,766
+1.00(+20.17%)
Jan 30, 2009
5.343
5.695
4.954
4.954
51,806
-0.31(-5.87%)
Jan 29, 2009
5.681
5.753
5.249
5.264
59,407
-0.50(-8.73%)
Jan 28, 2009
5.853
6.004
5.681
5.767
68,923
+0.04(+0.63%)
Jan 27, 2009
5.753
5.860
5.580
5.731
59,400
-0.01(-0.13%)
Jan 26, 2009
5.451
5.932
5.451
5.738
62,638
+0.29(+5.28%)
Jan 23, 2009
5.012
5.652
4.811
5.451
125,073
+0.23(+4.41%)
Jan 22, 2009
5.264
5.501
5.077
5.220
80,222
-0.23(-4.22%)
Jan 21, 2009
4.983
5.522
4.695
5.451
95,303
+0.58(+11.96%)
Jan 20, 2009
5.537
5.832
4.854
4.868
105,065
-0.77(-13.65%)
Jan 16, 2009
5.918
5.990
5.185
5.638
97,859
-0.21(-3.57%)
Jan 15, 2009
5.343
5.868
5.084
5.846
118,598
+0.56(+10.61%)
Jan 14, 2009
5.602
5.681
5.271
5.285
73,875
-0.50(-8.70%)
Jan 13, 2009
5.645
5.875
5.594
5.789
42,675
+0.12(+2.03%)
Jan 12, 2009
5.932
5.976
5.666
5.673
100,735
-0.25(-4.25%)
Jan 09, 2009
6.536
6.572
5.911
5.925
150,646
-0.61(-9.35%)
Jan 08, 2009
6.270
6.572
6.026
6.536
108,125
+0.22(+3.41%)
Jan 07, 2009
6.141
6.371
6.004
6.321
136,656
+0.07(+1.15%)
Jan 06, 2009
6.278
6.464
6.112
6.249
193,144
+0.06(+0.93%)
Jan 05, 2009
6.148
6.407
5.968
6.191
153,373
+0.06(+1.06%)
Jan 02, 2009
6.227
6.421
5.724
6.127
98,108
-0.06(-1.05%)
Dec 31, 2008
5.522
6.256
5.465
6.191
144,758
+0.69(+12.55%)
Dec 30, 2008
5.508
5.681
5.407
5.501
121,196
+0.09(+1.59%)
Dec 29, 2008
5.918
5.918
5.393
5.415
86,447
-0.51(-8.62%)
Dec 26, 2008
5.875
6.004
5.695
5.925
40,048
-0.01(-0.12%)
Dec 24, 2008
5.760
6.011
5.645
5.932
65,107
+0.19(+3.38%)
Dec 23, 2008
5.932
6.112
5.702
5.738
82,052
-0.14(-2.45%)
Dec 22, 2008
6.234
6.400
5.522
5.882
124,291
-0.35(-5.54%)
Dec 19, 2008
6.572
6.975
6.148
6.227
387,030
-0.09(-1.37%)
Dec 18, 2008
6.134
6.615
6.055
6.313
91,218
+0.19(+3.17%)
Dec 17, 2008
6.242
6.472
6.019
6.119
168,337
-0.22(-3.51%)
Dec 16, 2008
5.803
6.357
5.630
6.342
169,430
+0.68(+12.07%)
Dec 15, 2008
5.947
6.321
5.487
5.659
105,391
-0.27(-4.49%)
Dec 12, 2008
5.551
6.004
5.256
5.925
160,872
+0.32(+5.64%)
Dec 11, 2008
5.602
6.105
5.551
5.609
170,605
-0.01(-0.13%)
Dec 10, 2008
5.932
6.263
5.501
5.616
198,575
-0.22(-3.70%)
Dec 09, 2008
6.134
6.464
5.566
5.832
297,289
-0.43(-6.89%)
Dec 08, 2008
6.472
6.472
5.724
6.263
267,337
-0.07(-1.14%)
Dec 05, 2008
5.465
6.335
5.156
6.335
276,898
+0.75(+13.38%)
Dec 04, 2008
5.451
6.249
5.149
5.587
207,051
+0.06(+1.04%)
Dec 03, 2008
5.580
6.335
4.307
5.530
379,800
+0.81(+17.23%)
Dec 02, 2008
3.933
4.717
3.933
4.717
252,972
+0.87(+22.62%)
Dec 01, 2008
4.660
4.746
3.825
3.847
185,605
-0.96(-20.03%)
Nov 28, 2008
4.609
4.890
4.458
4.811
70,545
+0.11(+2.29%)
Nov 26, 2008
3.768
4.710
3.768
4.703
175,523
+0.81(+20.66%)
Nov 25, 2008
3.869
4.048
3.667
3.897
160,339
+0.08(+2.07%)
Nov 24, 2008
3.531
3.876
3.020
3.818
299,680
+0.34(+9.71%)
Nov 21, 2008
3.042
3.495
2.912
3.480
218,585
+0.50(+16.91%)
Nov 20, 2008
3.164
3.236
2.977
2.977
243,467
-0.24(-7.38%)
Nov 19, 2008
3.473
3.588
3.193
3.214
201,088
-0.24(-7.07%)
Nov 18, 2008
3.603
3.631
3.337
3.459
260,164
-0.12(-3.41%)
Nov 17, 2008
3.631
3.941
3.552
3.581
154,087
-0.09(-2.54%)
Nov 14, 2008
3.883
4.120
3.667
3.674
176,886
-0.29(-7.26%)
Nov 13, 2008
3.689
3.976
3.559
3.962
312,042
+0.29(+8.04%)
Nov 12, 2008
3.955
4.250
3.653
3.667
381,872
-0.31(-7.78%)
Nov 11, 2008
4.214
4.214
3.976
3.976
168,448
-0.22(-5.31%)
Nov 10, 2008
4.537
4.564
4.199
4.199
194,589
-0.20(-4.58%)
Nov 07, 2008
4.429
4.595
4.322
4.401
170,921
+0.03(+0.66%)
Nov 06, 2008
4.667
4.681
4.372
4.372
139,586
-0.32(-6.89%)
Nov 05, 2008
5.371
5.371
4.674
4.696
115,550
-0.45(-8.67%)
Nov 04, 2008
5.379
5.429
4.825
5.141
253,954
-0.14(-2.72%)
Nov 03, 2008
5.321
5.451
5.105
5.285
234,112
-0.07(-1.34%)
Oct 31, 2008
5.005
5.364
4.717
5.357
358,812
+0.32(+6.28%)
Oct 30, 2008
4.545
5.041
4.473
5.041
198,287
+0.63(+14.36%)
Oct 29, 2008
4.638
4.753
4.286
4.408
149,925
-0.20(-4.37%)
Oct 28, 2008
4.437
4.645
4.012
4.609
241,091
+0.29(+6.83%)
Oct 27, 2008
4.588
4.897
4.314
4.314
153,058
-0.35(-7.41%)
Oct 24, 2008
4.652
4.803
4.645
4.660
148,094
-0.39(-7.69%)
Oct 23, 2008
5.026
5.199
4.710
5.048
167,786
+0.06(+1.30%)
Oct 22, 2008
5.055
5.371
4.969
4.983
114,248
-0.16(-3.08%)
Oct 21, 2008
5.120
5.314
5.055
5.141
74,347
-0.07(-1.38%)
Oct 20, 2008
5.213
5.249
5.034
5.213
79,227
+0.06(+1.12%)
Oct 17, 2008
4.983
5.300
4.933
5.156
283,590
-0.06(-1.10%)
Oct 16, 2008
5.292
5.602
4.940
5.213
396,489
-0.08(-1.49%)
Oct 15, 2008
5.961
6.098
5.012
5.292
650,619
-0.81(-13.31%)
Oct 14, 2008
6.774
6.810
5.753
6.105
136,509
-0.42(-6.39%)
Oct 13, 2008
5.681
6.522
5.429
6.522
232,965
+1.18(+22.07%)
Oct 10, 2008
4.293
5.343
4.070
5.343
282,052
+0.81(+17.75%)
Oct 09, 2008
5.242
5.659
4.537
4.537
315,048
-0.60(-11.75%)
Oct 08, 2008
5.422
5.789
5.041
5.141
330,182
-0.45(-8.10%)
Oct 07, 2008
5.732
6.429
5.594
5.594
170,864
-0.73(-11.49%)
Oct 06, 2008
6.328
6.551
5.753
6.321
182,875
-0.19(-2.87%)
Oct 03, 2008
6.989
7.148
6.450
6.508
128,320
-0.37(-5.43%)
Oct 02, 2008
7.421
7.450
6.874
6.882
96,059
-0.58(-7.80%)
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.