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 (%)
Jun 30, 2016
9.169
9.494
9.140
9.494
112,013
+0.37(+4.02%)
Jun 29, 2016
9.177
9.244
9.077
9.127
90,869
-0.01(-0.09%)
Jun 28, 2016
9.177
9.236
9.060
9.135
112,814
+0.01(+0.09%)
Jun 27, 2016
9.202
9.202
8.935
9.127
127,999
-0.12(-1.26%)
Jun 24, 2016
9.152
9.586
9.135
9.244
1,144,787
-0.33(-3.40%)
Jun 23, 2016
9.402
9.636
9.402
9.569
106,128
+0.23(+2.50%)
Jun 22, 2016
9.311
9.511
9.265
9.336
68,207
+0.08(+0.86%)
Jun 21, 2016
9.248
9.306
9.157
9.256
52,618
+0.03(+0.36%)
Jun 20, 2016
9.298
9.539
9.198
9.223
86,686
+0.03(+0.36%)
Jun 17, 2016
9.298
9.356
9.124
9.190
143,698
-0.08(-0.90%)
Jun 16, 2016
9.157
9.306
9.124
9.273
58,755
+0.07(+0.81%)
Jun 15, 2016
9.339
9.404
9.198
9.198
58,030
-0.08(-0.89%)
Jun 14, 2016
9.231
9.373
9.189
9.281
71,781
+0.00(+0.00%)
Jun 13, 2016
9.431
9.431
9.207
9.281
67,970
-0.03(-0.36%)
Jun 10, 2016
9.248
9.481
9.231
9.314
78,203
-0.07(-0.71%)
Jun 09, 2016
9.481
9.630
9.298
9.381
72,457
-0.17(-1.74%)
Jun 08, 2016
9.547
9.572
9.501
9.547
119,545
+0.02(+0.17%)
Jun 07, 2016
9.514
9.572
9.489
9.530
62,683
+0.05(+0.53%)
Jun 06, 2016
9.481
9.696
9.472
9.481
98,928
-0.03(-0.35%)
Jun 03, 2016
9.406
9.539
9.364
9.514
44,724
+0.10(+1.06%)
Jun 02, 2016
9.447
9.580
9.352
9.414
133,588
-0.05(-0.53%)
Jun 01, 2016
9.564
9.696
9.456
9.464
121,870
-0.25(-2.56%)
May 31, 2016
9.721
9.771
9.605
9.713
133,670
+0.07(+0.69%)
May 27, 2016
9.572
9.647
9.647
9.647
68,781
+0.06(+0.61%)
May 26, 2016
9.738
9.746
9.481
9.588
64,032
-0.11(-1.11%)
May 25, 2016
9.588
9.754
9.547
9.696
61,863
+0.09(+0.95%)
May 24, 2016
9.389
9.630
9.339
9.605
208,075
+0.25(+2.66%)
May 23, 2016
9.431
9.443
9.331
9.356
37,758
-0.08(-0.88%)
May 20, 2016
9.323
9.456
9.323
9.439
53,824
+0.17(+1.88%)
May 19, 2016
9.215
9.439
9.128
9.265
44,607
+0.02(+0.18%)
May 18, 2016
9.074
9.298
9.057
9.248
48,210
+0.12(+1.27%)
May 17, 2016
9.464
9.464
9.032
9.132
79,786
-0.35(-3.68%)
May 16, 2016
9.290
9.551
9.290
9.481
64,718
+0.15(+1.60%)
May 13, 2016
9.323
9.389
9.314
9.331
43,009
-0.01(-0.09%)
May 12, 2016
9.314
9.381
9.261
9.339
83,656
+0.02(+0.27%)
May 11, 2016
9.505
9.505
9.256
9.314
89,215
-0.22(-2.35%)
May 10, 2016
9.464
9.547
9.298
9.539
68,062
+0.11(+1.14%)
May 09, 2016
9.422
9.547
9.244
9.431
40,798
-0.07(-0.70%)
May 06, 2016
9.049
9.530
9.049
9.497
125,903
+0.20(+2.14%)
May 05, 2016
9.605
9.613
9.223
9.298
41,809
-0.25(-2.61%)
May 04, 2016
9.298
9.705
9.182
9.547
101,814
+0.13(+1.41%)
May 03, 2016
9.605
9.622
9.323
9.414
57,943
-0.29(-2.99%)
May 02, 2016
9.622
9.754
9.522
9.705
61,944
+0.04(+0.43%)
Apr 29, 2016
9.605
9.696
9.356
9.663
54,467
+0.06(+0.60%)
Apr 28, 2016
9.746
9.779
9.572
9.605
49,687
-0.11(-1.11%)
Apr 27, 2016
9.688
9.779
9.314
9.713
53,618
+0.02(+0.26%)
Apr 26, 2016
9.580
9.796
9.323
9.688
62,553
+0.16(+1.66%)
Apr 25, 2016
9.638
9.775
9.460
9.530
37,681
-0.10(-1.03%)
Apr 22, 2016
9.580
9.738
9.547
9.630
220,611
+0.05(+0.52%)
Apr 21, 2016
9.547
9.663
9.339
9.580
85,214
+0.03(+0.35%)
Apr 20, 2016
9.547
9.838
9.364
9.547
189,695
+0.09(+0.97%)
Apr 19, 2016
9.588
9.647
9.406
9.456
40,466
-0.12(-1.21%)
Apr 18, 2016
9.497
9.622
9.356
9.572
59,115
+0.07(+0.79%)
Apr 15, 2016
9.398
9.671
9.398
9.497
46,158
+0.04(+0.44%)
Apr 14, 2016
9.597
9.605
9.418
9.456
72,016
-0.10(-1.04%)
Apr 13, 2016
9.356
9.630
9.256
9.555
99,501
+0.24(+2.58%)
Apr 12, 2016
9.090
9.356
9.049
9.314
47,993
+0.20(+2.19%)
Apr 11, 2016
9.041
9.314
9.041
9.115
40,267
+0.10(+1.10%)
Apr 08, 2016
9.265
9.290
8.874
9.016
95,322
-0.13(-1.45%)
Apr 07, 2016
9.431
9.431
9.090
9.148
50,766
-0.32(-3.42%)
Apr 06, 2016
9.373
9.530
9.331
9.472
57,014
+0.07(+0.79%)
Apr 05, 2016
9.240
9.439
9.190
9.398
72,809
+0.12(+1.34%)
Apr 04, 2016
9.489
9.505
9.215
9.273
94,510
-0.22(-2.36%)
Apr 01, 2016
9.505
9.564
9.348
9.497
69,826
+0.07(+0.79%)
Mar 31, 2016
9.754
9.754
9.398
9.422
316,904
-0.29(-2.99%)
Mar 30, 2016
9.854
10.04
9.584
9.713
46,406
-0.12(-1.18%)
Mar 29, 2016
9.422
9.945
9.406
9.829
91,760
+0.35(+3.68%)
Mar 28, 2016
9.580
9.721
9.439
9.481
42,926
-0.09(-0.95%)
Mar 24, 2016
9.671
9.572
9.572
9.572
65,769
-0.18(-1.87%)
Mar 23, 2016
9.854
9.854
9.630
9.754
175,760
-0.16(-1.59%)
Mar 22, 2016
9.688
9.979
9.514
9.912
196,310
+0.15(+1.57%)
Mar 21, 2016
9.775
9.841
9.627
9.759
199,171
+0.01(+0.08%)
Mar 18, 2016
9.511
9.866
9.445
9.750
250,729
+0.31(+3.24%)
Mar 17, 2016
9.246
9.494
9.131
9.445
66,518
+0.21(+2.24%)
Mar 16, 2016
9.073
9.288
9.023
9.238
47,327
+0.14(+1.54%)
Mar 15, 2016
9.139
9.139
8.974
9.098
77,149
-0.07(-0.72%)
Mar 14, 2016
9.337
9.354
9.122
9.164
61,780
-0.13(-1.42%)
Mar 11, 2016
9.188
9.296
9.114
9.296
70,458
+0.20(+2.18%)
Mar 10, 2016
9.271
9.329
9.027
9.098
59,978
-0.20(-2.13%)
Mar 09, 2016
9.197
9.337
9.197
9.296
43,393
+0.13(+1.44%)
Mar 08, 2016
9.122
9.263
8.998
9.164
83,643
+0.01(+0.09%)
Mar 07, 2016
9.230
9.312
9.065
9.155
68,759
-0.07(-0.81%)
Mar 04, 2016
9.015
9.238
8.990
9.230
112,987
+0.19(+2.10%)
Mar 03, 2016
8.949
9.081
8.949
9.040
104,188
+0.07(+0.74%)
Mar 02, 2016
8.693
8.982
8.693
8.974
85,795
+0.26(+2.94%)
Mar 01, 2016
8.784
8.784
8.618
8.717
66,329
+0.02(+0.19%)
Feb 29, 2016
8.767
8.916
8.684
8.701
86,060
-0.07(-0.75%)
Feb 26, 2016
8.701
8.808
8.552
8.767
96,995
+0.07(+0.76%)
Feb 25, 2016
8.693
8.751
8.618
8.701
75,059
+0.05(+0.57%)
Feb 24, 2016
8.552
8.660
8.453
8.651
75,045
+0.02(+0.19%)
Feb 23, 2016
8.635
8.726
8.602
8.635
114,197
-0.06(-0.67%)
Feb 22, 2016
8.643
8.751
8.543
8.693
176,952
+0.06(+0.67%)
Feb 19, 2016
8.660
8.668
8.585
8.635
90,541
-0.03(-0.38%)
Feb 18, 2016
8.668
8.742
8.594
8.668
100,046
+0.01(+0.10%)
Feb 17, 2016
8.784
8.800
8.560
8.660
151,903
-0.03(-0.38%)
Feb 16, 2016
8.775
8.874
8.610
8.693
139,389
+0.08(+0.96%)
Feb 12, 2016
8.511
8.610
8.610
8.610
74,185
+0.13(+1.56%)
Feb 11, 2016
8.453
8.594
8.387
8.478
78,367
-0.12(-1.44%)
Feb 10, 2016
8.684
8.800
8.544
8.602
101,995
+0.00(+0.00%)
Feb 09, 2016
8.602
8.800
8.602
8.602
77,412
-0.14(-1.61%)
Feb 08, 2016
8.503
8.759
8.445
8.742
102,447
+0.13(+1.54%)
Feb 05, 2016
8.817
8.957
8.569
8.610
137,999
-0.26(-2.98%)
Feb 04, 2016
8.775
9.139
8.428
8.874
122,616
-0.13(-1.47%)
Feb 03, 2016
8.040
9.040
7.982
9.007
289,417
+1.07(+13.54%)
Feb 02, 2016
8.106
8.222
7.866
7.933
93,129
-0.25(-3.03%)
Feb 01, 2016
7.916
8.255
7.850
8.180
268,306
+0.21(+2.70%)
Jan 29, 2016
7.957
8.048
7.891
7.966
338,492
+0.03(+0.42%)
Jan 28, 2016
7.933
8.073
7.908
7.933
165,992
+0.01(+0.10%)
Jan 27, 2016
8.205
8.213
7.908
7.924
184,420
-0.32(-3.91%)
Jan 26, 2016
8.346
8.552
8.147
8.246
233,237
-0.08(-0.99%)
Jan 25, 2016
8.387
8.585
8.313
8.329
110,141
-0.06(-0.69%)
Jan 22, 2016
8.180
8.403
8.123
8.387
198,360
+0.30(+3.68%)
Jan 21, 2016
8.139
8.263
8.040
8.089
194,616
-0.07(-0.81%)
Jan 20, 2016
8.015
8.197
7.891
8.156
176,595
-0.01(-0.10%)
Jan 19, 2016
8.123
8.222
8.073
8.164
175,547
+0.08(+1.02%)
Jan 15, 2016
7.850
8.081
8.081
8.081
235,022
-0.01(-0.10%)
Jan 14, 2016
8.114
8.189
7.974
8.089
147,086
+0.10(+1.24%)
Jan 13, 2016
8.180
8.213
7.891
7.990
169,805
-0.16(-1.93%)
Jan 12, 2016
8.123
8.172
7.957
8.147
121,261
+0.13(+1.65%)
Jan 11, 2016
7.982
8.114
7.804
8.015
189,682
+0.14(+1.78%)
Jan 08, 2016
8.015
8.114
7.850
7.875
101,481
-0.14(-1.75%)
Jan 07, 2016
7.916
8.304
7.916
8.015
132,777
-0.04(-0.51%)
Jan 06, 2016
8.065
8.156
7.990
8.056
201,382
-0.14(-1.71%)
Jan 05, 2016
8.023
8.213
8.015
8.197
89,613
+0.22(+2.80%)
Jan 04, 2016
7.916
8.280
7.817
7.974
165,416
-0.10(-1.23%)
Dec 31, 2015
8.180
8.073
8.073
8.073
110,129
-0.13(-1.61%)
Dec 30, 2015
8.304
8.515
8.106
8.205
80,320
-0.14(-1.68%)
Dec 29, 2015
8.263
8.412
8.189
8.346
58,833
+0.17(+2.12%)
Dec 28, 2015
8.362
8.503
8.139
8.172
48,579
-0.28(-3.32%)
Dec 24, 2015
8.437
8.453
8.453
8.453
37,516
-0.01(-0.10%)
Dec 23, 2015
8.668
8.668
8.329
8.461
80,433
-0.18(-2.10%)
Dec 22, 2015
8.511
8.726
8.420
8.643
230,495
+0.14(+1.70%)
Dec 21, 2015
8.367
8.597
8.367
8.499
67,776
+0.15(+1.77%)
Dec 18, 2015
8.630
8.630
8.334
8.351
312,429
-0.34(-3.88%)
Dec 17, 2015
8.844
8.934
8.655
8.688
66,988
-0.12(-1.40%)
Dec 16, 2015
8.762
8.885
8.679
8.811
77,124
+0.08(+0.94%)
Dec 15, 2015
8.572
8.737
8.416
8.729
95,126
+0.21(+2.41%)
Dec 14, 2015
8.671
8.893
8.490
8.523
103,899
-0.07(-0.86%)
Dec 11, 2015
8.794
8.992
8.556
8.597
132,670
-0.35(-3.86%)
Dec 10, 2015
9.082
9.115
8.844
8.942
90,547
-0.16(-1.72%)
Dec 09, 2015
9.312
9.427
9.090
9.099
121,242
-0.29(-3.06%)
Dec 08, 2015
9.419
9.620
9.341
9.386
77,305
-0.16(-1.64%)
Dec 07, 2015
9.797
9.814
9.477
9.542
97,772
-0.29(-2.93%)
Dec 04, 2015
9.764
9.888
9.666
9.830
68,175
+0.16(+1.70%)
Dec 03, 2015
9.994
10.03
9.657
9.666
72,481
-0.32(-3.21%)
Dec 02, 2015
10.08
10.08
9.797
9.986
42,161
-0.09(-0.90%)
Dec 01, 2015
10.19
10.27
10.03
10.08
80,319
-0.09(-0.89%)
Nov 30, 2015
10.16
10.41
10.11
10.17
103,216
-0.01(-0.08%)
Nov 27, 2015
10.03
10.27
10.03
10.18
74,168
+0.13(+1.31%)
Nov 25, 2015
10.03
10.04
10.04
10.04
78,841
-0.02(-0.16%)
Nov 24, 2015
9.830
10.12
9.830
10.06
99,293
+0.16(+1.66%)
Nov 23, 2015
9.986
10.06
9.772
9.896
70,757
-0.03(-0.33%)
Nov 20, 2015
10.07
10.14
9.863
9.929
65,972
-0.07(-0.74%)
Nov 19, 2015
10.01
10.05
9.846
10.00
54,219
-0.06(-0.57%)
Nov 18, 2015
9.805
10.08
9.723
10.06
82,365
+0.30(+3.03%)
Nov 17, 2015
9.633
9.830
9.452
9.764
80,583
+0.10(+1.02%)
Nov 16, 2015
9.789
9.789
8.786
9.666
66,672
-0.12(-1.26%)
Nov 13, 2015
9.814
10.10
9.740
9.789
113,624
-0.13(-1.33%)
Nov 12, 2015
10.26
10.26
9.863
9.920
100,187
-0.40(-3.90%)
Nov 11, 2015
10.27
10.37
10.11
10.32
111,437
-0.01(-0.08%)
Nov 10, 2015
10.13
10.49
10.11
10.33
201,403
+0.23(+2.28%)
Nov 09, 2015
10.28
10.31
10.01
10.10
148,201
-0.18(-1.76%)
Nov 06, 2015
9.929
10.45
9.822
10.28
243,394
+0.14(+1.38%)
Nov 05, 2015
10.23
10.44
10.12
10.14
263,181
+0.00(+0.00%)
Nov 04, 2015
8.425
10.68
8.425
10.14
410,220
+0.58(+6.01%)
Nov 03, 2015
8.893
9.822
8.893
9.567
203,718
+0.45(+4.96%)
Nov 02, 2015
8.934
9.205
8.770
9.115
59,211
+0.14(+1.56%)
Oct 30, 2015
8.811
9.028
8.811
8.975
79,431
+0.00(+0.00%)
Oct 29, 2015
8.811
9.205
8.811
8.975
104,968
+0.12(+1.30%)
Oct 28, 2015
8.589
8.992
8.589
8.860
119,760
+0.31(+3.65%)
Oct 27, 2015
8.720
8.811
8.548
8.548
60,270
-0.25(-2.80%)
Oct 26, 2015
8.835
8.877
8.704
8.794
66,876
-0.07(-0.83%)
Oct 23, 2015
8.770
8.942
8.683
8.868
83,088
+0.15(+1.70%)
Oct 22, 2015
8.515
8.762
8.416
8.720
106,849
+0.37(+4.43%)
Oct 21, 2015
8.630
8.704
8.342
8.351
85,942
-0.27(-3.15%)
Oct 20, 2015
8.589
8.671
8.589
8.622
92,219
+0.02(+0.29%)
Oct 19, 2015
8.564
8.671
8.548
8.597
104,710
-0.03(-0.38%)
Oct 16, 2015
8.712
8.712
8.507
8.630
75,099
-0.08(-0.94%)
Oct 15, 2015
8.548
8.712
8.515
8.712
91,475
+0.21(+2.51%)
Oct 14, 2015
8.540
8.696
8.482
8.499
64,085
-0.07(-0.77%)
Oct 13, 2015
8.753
8.827
8.531
8.564
74,015
-0.23(-2.62%)
Oct 12, 2015
8.729
8.852
8.688
8.794
84,314
+0.10(+1.13%)
Oct 09, 2015
8.770
8.770
8.630
8.696
81,432
+0.00(+0.00%)
Oct 08, 2015
8.540
8.762
8.523
8.696
119,109
+0.17(+2.03%)
Oct 07, 2015
8.309
8.548
8.309
8.523
94,582
+0.28(+3.39%)
Oct 06, 2015
8.301
8.400
8.203
8.244
72,822
-0.03(-0.40%)
Oct 05, 2015
8.186
8.351
8.170
8.277
58,024
+0.14(+1.72%)
Oct 02, 2015
7.907
8.137
7.775
8.137
113,122
+0.16(+2.06%)
Oct 01, 2015
7.734
8.022
7.700
7.973
96,115
+0.20(+2.54%)
Sep 30, 2015
7.734
7.833
7.578
7.775
145,232
+0.12(+1.61%)
Sep 29, 2015
7.808
7.940
7.620
7.652
75,675
-0.16(-2.00%)
Sep 28, 2015
8.137
8.137
7.709
7.808
152,722
-0.35(-4.33%)
Sep 25, 2015
8.425
8.425
8.112
8.162
138,926
-0.15(-1.78%)
Sep 24, 2015
8.309
8.383
8.227
8.309
68,434
-0.06(-0.69%)
Sep 23, 2015
8.572
8.679
8.293
8.367
108,593
-0.11(-1.31%)
Sep 22, 2015
8.519
8.625
8.421
8.478
68,300
-0.16(-1.89%)
Sep 21, 2015
8.707
8.748
8.543
8.641
83,317
+0.02(+0.28%)
Sep 18, 2015
8.699
8.936
8.494
8.617
279,760
-0.25(-2.77%)
Sep 17, 2015
8.772
9.034
8.723
8.862
80,105
+0.07(+0.74%)
Sep 16, 2015
8.437
8.821
8.290
8.797
77,584
+0.35(+4.16%)
Sep 15, 2015
8.552
8.600
8.413
8.445
138,700
-0.12(-1.43%)
Sep 14, 2015
8.666
8.715
8.543
8.568
47,561
-0.10(-1.13%)
Sep 11, 2015
8.584
8.813
8.511
8.666
52,937
+0.07(+0.76%)
Sep 10, 2015
8.462
8.699
8.462
8.601
48,668
+0.09(+1.06%)
Sep 09, 2015
8.797
8.854
8.470
8.511
119,436
-0.22(-2.53%)
Sep 08, 2015
8.715
8.879
8.699
8.731
80,266
+0.14(+1.62%)
Sep 04, 2015
8.462
8.592
8.592
8.592
82,319
+0.02(+0.19%)
Sep 03, 2015
8.641
8.674
8.527
8.576
76,176
-0.09(-1.04%)
Sep 02, 2015
8.699
8.699
8.502
8.666
103,476
+0.03(+0.38%)
Sep 01, 2015
8.756
8.846
8.568
8.633
199,940
-0.30(-3.39%)
Aug 31, 2015
8.903
9.058
8.805
8.936
119,283
+0.03(+0.37%)
Aug 28, 2015
8.772
8.911
8.682
8.903
78,560
+0.10(+1.11%)
Aug 27, 2015
8.625
8.944
8.535
8.805
157,671
+0.22(+2.57%)
Aug 26, 2015
8.568
8.666
8.445
8.584
141,260
+0.16(+1.94%)
Aug 25, 2015
8.764
8.772
8.380
8.421
241,172
-0.11(-1.25%)
Aug 24, 2015
8.470
8.830
8.135
8.527
232,183
-0.37(-4.14%)
Aug 21, 2015
8.903
9.099
8.854
8.895
202,345
-0.13(-1.45%)
Aug 20, 2015
9.026
9.230
9.018
9.026
77,082
-0.20(-2.13%)
Aug 19, 2015
9.197
9.312
9.083
9.222
106,725
+0.00(+0.00%)
Aug 18, 2015
9.418
9.516
9.165
9.222
73,332
-0.25(-2.59%)
Aug 17, 2015
9.565
9.582
9.410
9.467
130,212
-0.03(-0.34%)
Aug 14, 2015
9.418
9.557
9.361
9.500
190,813
+0.04(+0.43%)
Aug 13, 2015
9.377
9.533
9.075
9.459
184,797
+0.12(+1.31%)
Aug 12, 2015
9.279
9.426
9.124
9.336
113,752
+0.08(+0.88%)
Aug 11, 2015
9.238
9.353
9.157
9.255
133,200
-0.01(-0.09%)
Aug 10, 2015
9.279
9.345
9.148
9.263
184,066
+0.07(+0.71%)
Aug 07, 2015
9.565
9.565
9.181
9.197
118,285
-0.31(-3.27%)
Aug 06, 2015
9.549
9.672
9.500
9.508
126,911
+0.02(+0.26%)
Aug 05, 2015
9.573
9.688
9.443
9.484
183,402
-0.03(-0.34%)
Aug 04, 2015
9.590
9.639
9.326
9.516
164,928
-0.04(-0.43%)
Aug 03, 2015
9.214
9.680
9.214
9.557
307,547
+0.30(+3.27%)
Jul 31, 2015
10.41
10.45
9.238
9.255
518,461
-1.13(-10.87%)
Jul 30, 2015
10.06
10.44
9.402
10.38
413,538
+0.16(+1.60%)
Jul 29, 2015
9.909
10.29
9.811
10.22
292,204
+0.26(+2.63%)
Jul 28, 2015
9.941
10.05
9.663
9.958
242,016
+0.02(+0.25%)
Jul 27, 2015
9.982
9.982
9.843
9.933
190,288
-0.05(-0.49%)
Jul 24, 2015
9.950
9.999
9.827
9.982
244,526
+0.07(+0.74%)
Jul 23, 2015
10.06
10.06
9.876
9.909
234,810
-0.11(-1.06%)
Jul 22, 2015
9.933
10.08
9.892
10.02
230,019
+0.01(+0.08%)
Jul 21, 2015
9.974
10.01
9.843
10.01
174,740
+0.09(+0.91%)
Jul 20, 2015
9.827
9.917
9.680
9.917
242,126
+0.05(+0.50%)
Jul 17, 2015
9.974
9.974
9.745
9.868
120,104
-0.08(-0.82%)
Jul 16, 2015
9.909
10.10
9.909
9.950
138,903
+0.11(+1.08%)
Jul 15, 2015
9.974
9.974
9.811
9.843
279,516
-0.11(-1.15%)
Jul 14, 2015
10.06
10.08
9.925
9.958
160,625
-0.08(-0.81%)
Jul 13, 2015
10.06
10.10
9.999
10.04
171,163
+0.03(+0.33%)
Jul 10, 2015
9.819
10.07
9.819
10.01
224,982
+0.25(+2.60%)
Jul 09, 2015
10.15
10.22
9.737
9.753
256,808
-0.30(-3.01%)
Jul 08, 2015
10.10
10.21
9.966
10.06
293,615
-0.02(-0.24%)
Jul 07, 2015
9.917
10.14
9.753
10.08
315,775
+0.19(+1.90%)
Jul 06, 2015
9.974
10.11
9.884
9.892
384,952
-0.18(-1.79%)
Jul 02, 2015
10.10
10.07
10.07
10.07
179,316
-0.03(-0.32%)
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.