Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kforce Inc (NQ: KFRC )

64.07 -1.04 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2010 10.61 10.78 10.31 10.38 722,124 -0.25(-2.39%)
Apr 29, 2010 10.96 10.96 10.62 10.64 321,983 -0.25(-2.33%)
Apr 28, 2010 11.38 11.50 10.87 10.89 372,807 -0.57(-4.95%)
Apr 27, 2010 11.34 11.56 11.23 11.46 688,819 +0.13(+1.19%)
Apr 26, 2010 11.37 11.52 11.30 11.32 510,595 -0.09(-0.78%)
Apr 23, 2010 11.50 11.52 11.34 11.41 362,133 -0.04(-0.39%)
Apr 22, 2010 11.40 11.55 11.31 11.46 217,226 -0.10(-0.84%)
Apr 21, 2010 11.66 11.67 11.50 11.55 188,199 -0.09(-0.77%)
Apr 20, 2010 11.63 11.74 11.52 11.64 98,124 +0.10(+0.84%)
Apr 19, 2010 11.82 11.82 11.27 11.55 264,414 -0.36(-3.01%)
Apr 16, 2010 11.73 11.96 11.55 11.90 311,638 +0.17(+1.46%)
Apr 15, 2010 11.39 11.77 11.34 11.73 266,971 +0.28(+2.41%)
Apr 14, 2010 11.58 11.60 11.36 11.46 270,679 -0.11(-0.97%)
Apr 13, 2010 11.95 12.05 11.56 11.57 307,544 -0.42(-3.49%)
Apr 12, 2010 11.83 12.06 11.78 11.99 226,881 +0.13(+1.07%)
Apr 09, 2010 12.04 12.11 11.80 11.86 248,946 -0.21(-1.73%)
Apr 08, 2010 11.99 12.09 11.87 12.07 274,404 +0.02(+0.19%)
Apr 07, 2010 11.90 12.12 11.90 12.05 149,180 +0.06(+0.50%)
Apr 06, 2010 11.89 12.13 11.83 11.99 240,652 +0.01(+0.06%)
Apr 05, 2010 11.55 11.98 11.37 11.98 261,472 +0.46(+4.02%)
Apr 01, 2010 11.38 11.52 11.52 11.52 280,830 +0.16(+1.45%)
Mar 31, 2010 11.57 11.74 11.34 11.35 259,025 -0.30(-2.56%)
Mar 30, 2010 11.37 11.67 11.27 11.65 157,026 +0.27(+2.36%)
Mar 29, 2010 11.36 11.39 11.27 11.38 88,307 +0.00(+0.00%)
Mar 26, 2010 11.38 11.42 11.29 11.38 184,088 +0.04(+0.33%)
Mar 25, 2010 11.38 11.42 11.20 11.34 422,671 -0.06(-0.52%)
Mar 24, 2010 11.61 11.64 11.33 11.40 206,284 -0.31(-2.68%)
Mar 23, 2010 11.93 11.93 11.62 11.72 174,724 -0.17(-1.44%)
Mar 22, 2010 11.52 11.97 11.44 11.89 529,702 +0.26(+2.25%)
Mar 19, 2010 11.37 11.63 11.33 11.63 631,419 +0.33(+2.91%)
Mar 18, 2010 11.17 11.37 11.03 11.30 169,600 +0.08(+0.73%)
Mar 17, 2010 11.26 11.51 11.19 11.22 331,868 +0.00(+0.00%)
Mar 16, 2010 11.04 11.22 10.91 11.22 140,101 +0.19(+1.69%)
Mar 15, 2010 11.00 11.14 10.92 11.03 153,809 -0.12(-1.07%)
Mar 12, 2010 11.27 11.27 10.99 11.15 101,031 -0.12(-1.06%)
Mar 11, 2010 11.00 11.36 10.97 11.27 109,136 +0.19(+1.68%)
Mar 10, 2010 10.96 11.17 10.92 11.08 195,349 +0.10(+0.88%)
Mar 09, 2010 10.83 11.14 10.83 10.99 137,836 +0.09(+0.82%)
Mar 08, 2010 11.02 11.05 10.88 10.90 86,655 -0.09(-0.82%)
Mar 05, 2010 10.55 10.99 10.55 10.99 139,973 +0.47(+4.47%)
Mar 04, 2010 10.58 10.58 10.09 10.52 47,303 -0.03(-0.28%)
Mar 03, 2010 10.44 10.59 10.44 10.55 106,782 +0.15(+1.44%)
Mar 02, 2010 10.36 10.51 10.11 10.40 240,808 +0.07(+0.72%)
Mar 01, 2010 9.986 10.34 9.889 10.32 437,077 +0.38(+3.83%)
Feb 26, 2010 10.08 10.36 9.897 9.941 206,490 -0.13(-1.33%)
Feb 25, 2010 10.04 10.20 9.941 10.08 142,470 -0.10(-0.95%)
Feb 24, 2010 10.14 10.32 10.01 10.17 120,360 +0.07(+0.74%)
Feb 23, 2010 10.17 10.18 10.04 10.10 111,075 -0.12(-1.17%)
Feb 22, 2010 10.28 10.28 10.06 10.22 151,943 -0.04(-0.36%)
Feb 19, 2010 10.24 10.37 10.18 10.26 150,364 +0.02(+0.15%)
Feb 18, 2010 10.46 10.46 10.17 10.24 181,670 -0.19(-1.86%)
Feb 17, 2010 10.61 10.67 10.40 10.43 133,256 -0.11(-1.06%)
Feb 16, 2010 10.43 10.60 10.34 10.55 210,713 +0.17(+1.65%)
Feb 12, 2010 10.26 10.37 10.37 10.37 556,435 +0.07(+0.65%)
Feb 11, 2010 10.29 10.46 10.19 10.31 381,468 -0.05(-0.50%)
Feb 10, 2010 10.48 10.48 9.956 10.36 264,529 -0.02(-0.22%)
Feb 09, 2010 10.90 10.90 10.14 10.38 374,615 -0.34(-3.20%)
Feb 08, 2010 10.67 11.05 10.66 10.73 935,075 +0.07(+0.70%)
Feb 05, 2010 10.19 10.65 10.11 10.65 181,214 +0.54(+5.39%)
Feb 04, 2010 10.39 10.63 10.10 10.11 188,662 -0.32(-3.08%)
Feb 03, 2010 10.32 10.56 10.25 10.43 154,132 +0.04(+0.36%)
Feb 02, 2010 10.05 10.46 9.681 10.39 211,393 +0.39(+3.88%)
Feb 01, 2010 9.979 10.05 9.688 10.00 268,115 +0.02(+0.22%)
Jan 29, 2010 10.40 10.51 9.979 9.979 259,979 -0.40(-3.88%)
Jan 28, 2010 10.70 10.70 10.25 10.38 130,260 -0.26(-2.46%)
Jan 27, 2010 10.52 10.68 10.52 10.64 121,909 +0.10(+0.92%)
Jan 26, 2010 10.61 10.81 10.46 10.55 190,409 -0.13(-1.26%)
Jan 25, 2010 10.92 11.02 10.57 10.68 267,738 -0.15(-1.38%)
Jan 22, 2010 11.16 11.26 10.77 10.83 244,333 -0.37(-3.27%)
Jan 21, 2010 11.19 11.86 11.18 11.20 724,693 +0.00(+0.00%)
Jan 20, 2010 11.02 11.21 10.94 11.20 292,290 +0.04(+0.40%)
Jan 19, 2010 10.82 11.16 10.72 11.15 343,138 +0.32(+2.96%)
Jan 15, 2010 10.91 10.83 10.83 10.83 312,450 -0.03(-0.27%)
Jan 14, 2010 10.61 10.89 10.49 10.86 337,851 +0.18(+1.68%)
Jan 13, 2010 10.28 10.71 10.19 10.68 571,957 +0.44(+4.30%)
Jan 12, 2010 10.13 10.30 10.09 10.24 256,173 +0.01(+0.07%)
Jan 11, 2010 10.15 10.34 10.15 10.23 109,308 +0.04(+0.37%)
Jan 08, 2010 9.979 10.20 9.919 10.20 206,422 +0.13(+1.33%)
Jan 07, 2010 9.412 10.08 9.374 10.06 371,608 +0.66(+6.98%)
Jan 06, 2010 9.262 9.501 9.196 9.404 538,713 +0.11(+1.20%)
Jan 05, 2010 9.516 9.568 9.285 9.292 291,596 -0.12(-1.27%)
Jan 04, 2010 9.441 9.494 9.315 9.412 182,111 +0.08(+0.88%)
Dec 31, 2009 9.434 9.329 9.329 9.329 249,746 -0.15(-1.57%)
Dec 30, 2009 9.352 10.03 9.315 9.479 1,157,407 +0.92(+10.72%)
Dec 29, 2009 8.561 8.688 8.456 8.561 520,065 +0.01(+0.17%)
Dec 28, 2009 8.680 8.747 8.501 8.546 536,648 -0.13(-1.46%)
Dec 24, 2009 8.814 8.814 8.620 8.673 114,012 -0.08(-0.94%)
Dec 23, 2009 8.964 9.203 8.658 8.755 217,861 -0.14(-1.59%)
Dec 22, 2009 9.016 9.143 8.867 8.897 533,414 -0.19(-2.05%)
Dec 21, 2009 10.40 10.64 8.919 9.083 1,829,346 -1.55(-14.60%)
Dec 18, 2009 10.52 10.77 10.51 10.64 867,465 +0.19(+1.79%)
Dec 17, 2009 10.29 10.49 10.29 10.45 332,672 +0.08(+0.79%)
Dec 16, 2009 10.36 10.38 10.27 10.37 107,724 +0.12(+1.17%)
Dec 15, 2009 10.31 10.43 10.17 10.25 311,106 -0.12(-1.15%)
Dec 14, 2009 10.37 10.44 10.18 10.37 214,962 +0.07(+0.65%)
Dec 11, 2009 10.36 10.44 10.20 10.30 140,450 +0.02(+0.22%)
Dec 10, 2009 10.41 10.45 10.18 10.28 179,151 -0.13(-1.22%)
Dec 09, 2009 10.43 10.49 10.31 10.40 183,142 -0.03(-0.29%)
Dec 08, 2009 10.55 10.61 10.28 10.43 354,693 -0.16(-1.55%)
Dec 07, 2009 10.23 10.64 10.11 10.60 716,795 +0.34(+3.35%)
Dec 04, 2009 9.949 10.34 9.859 10.26 369,557 +0.53(+5.45%)
Dec 03, 2009 10.04 10.13 9.703 9.725 115,325 -0.25(-2.47%)
Dec 02, 2009 9.837 10.14 9.837 9.971 519,163 +0.15(+1.52%)
Dec 01, 2009 9.725 9.852 9.703 9.822 213,074 +0.16(+1.62%)
Nov 30, 2009 9.635 9.710 9.389 9.665 191,362 +0.04(+0.39%)
Nov 27, 2009 9.621 9.859 9.613 9.628 112,093 -0.24(-2.42%)
Nov 25, 2009 10.10 10.10 9.852 9.867 106,460 -0.21(-2.07%)
Nov 24, 2009 10.17 10.19 9.919 10.08 270,437 -0.06(-0.59%)
Nov 23, 2009 10.23 10.40 10.06 10.14 176,472 +0.07(+0.67%)
Nov 20, 2009 10.14 10.31 9.964 10.07 227,788 -0.08(-0.81%)
Nov 19, 2009 10.25 10.40 10.08 10.15 198,035 -0.24(-2.30%)
Nov 18, 2009 10.30 10.41 10.23 10.39 330,913 +0.09(+0.87%)
Nov 17, 2009 10.09 10.34 9.986 10.30 158,319 +0.19(+1.84%)
Nov 16, 2009 10.08 10.17 9.956 10.11 943,771 +0.04(+0.37%)
Nov 13, 2009 9.703 10.08 9.613 10.08 600,970 +0.41(+4.25%)
Nov 12, 2009 9.912 9.986 9.553 9.665 147,858 -0.30(-3.00%)
Nov 11, 2009 10.13 10.13 9.897 9.964 198,304 -0.07(-0.67%)
Nov 10, 2009 9.897 10.17 9.897 10.03 426,413 +0.04(+0.45%)
Nov 09, 2009 9.912 10.05 9.710 9.986 254,799 +0.07(+0.75%)
Nov 06, 2009 9.583 9.934 9.382 9.912 319,644 +0.18(+1.84%)
Nov 05, 2009 9.023 9.785 9.023 9.733 802,463 +0.77(+8.58%)
Nov 04, 2009 7.993 9.083 7.717 8.964 320,718 +0.00(+0.00%)
Nov 03, 2009 8.717 8.964 8.650 8.964 160,294 +0.15(+1.69%)
Nov 02, 2009 8.785 8.882 8.583 8.814 190,373 +0.06(+0.68%)
Oct 30, 2009 8.777 8.859 8.606 8.755 357,191 -0.07(-0.76%)
Oct 29, 2009 8.740 8.889 8.658 8.822 180,946 +0.15(+1.72%)
Oct 28, 2009 8.658 8.837 8.531 8.673 261,851 -0.02(-0.26%)
Oct 27, 2009 8.725 8.829 8.650 8.695 70,180 -0.02(-0.26%)
Oct 26, 2009 8.889 9.053 8.635 8.717 104,680 -0.19(-2.10%)
Oct 23, 2009 8.829 9.038 8.688 8.904 157,910 -0.02(-0.25%)
Oct 22, 2009 8.643 8.949 8.613 8.926 111,545 +0.29(+3.37%)
Oct 21, 2009 8.695 8.956 8.568 8.635 213,717 -0.08(-0.94%)
Oct 20, 2009 8.658 8.807 8.620 8.717 129,287 +0.07(+0.86%)
Oct 19, 2009 8.374 8.762 8.292 8.643 137,597 +0.32(+3.86%)
Oct 16, 2009 8.337 8.367 8.023 8.322 299,195 -0.06(-0.71%)
Oct 15, 2009 8.486 8.680 8.367 8.382 118,762 -0.14(-1.66%)
Oct 14, 2009 8.643 8.710 8.359 8.523 362,157 -0.04(-0.44%)
Oct 13, 2009 8.695 8.859 8.501 8.561 154,391 -0.16(-1.88%)
Oct 12, 2009 8.844 8.941 8.591 8.725 83,731 -0.25(-2.75%)
Oct 09, 2009 8.770 8.986 8.770 8.971 101,941 +0.17(+1.95%)
Oct 08, 2009 8.680 8.934 8.620 8.800 134,050 +0.21(+2.43%)
Oct 07, 2009 8.658 8.859 8.471 8.591 123,948 -0.13(-1.46%)
Oct 06, 2009 8.531 8.769 8.419 8.717 86,860 +0.26(+3.09%)
Oct 05, 2009 8.426 8.494 8.203 8.456 82,351 +0.10(+1.16%)
Oct 02, 2009 8.635 8.766 8.322 8.359 134,801 -0.39(-4.44%)
Oct 01, 2009 8.949 8.956 8.747 8.747 200,466 -0.22(-2.50%)
Sep 30, 2009 9.135 9.143 8.583 8.971 233,087 -0.15(-1.64%)
Sep 29, 2009 9.135 9.240 9.001 9.120 153,261 -0.04(-0.41%)
Sep 28, 2009 9.076 9.300 8.919 9.158 160,867 +0.10(+1.15%)
Sep 25, 2009 8.912 9.068 8.882 9.053 288,876 +0.09(+1.00%)
Sep 24, 2009 8.956 9.001 8.844 8.964 339,102 +0.08(+0.92%)
Sep 23, 2009 8.777 8.986 8.658 8.882 200,726 +0.09(+1.02%)
Sep 22, 2009 8.740 8.882 8.323 8.792 102,500 +0.09(+1.03%)
Sep 21, 2009 8.620 8.770 8.620 8.703 68,160 -0.03(-0.34%)
Sep 18, 2009 8.688 8.852 8.372 8.732 205,183 +0.07(+0.86%)
Sep 17, 2009 8.635 8.897 8.553 8.658 116,495 +0.03(+0.35%)
Sep 16, 2009 8.546 8.695 8.523 8.628 60,629 +0.08(+0.96%)
Sep 15, 2009 8.620 8.807 8.456 8.546 167,652 -0.12(-1.38%)
Sep 14, 2009 8.688 8.717 8.538 8.665 103,272 -0.11(-1.28%)
Sep 11, 2009 8.904 8.926 8.732 8.777 91,308 -0.14(-1.59%)
Sep 10, 2009 8.912 9.031 8.703 8.919 92,222 -0.03(-0.33%)
Sep 09, 2009 8.770 9.106 8.703 8.949 166,355 +0.18(+2.04%)
Sep 08, 2009 9.009 9.038 8.717 8.770 197,383 -0.20(-2.25%)
Sep 04, 2009 8.837 9.441 8.837 8.971 278,322 +0.43(+4.98%)
Sep 03, 2009 8.591 8.732 8.300 8.546 137,065 +0.04(+0.53%)
Sep 02, 2009 8.307 8.627 8.240 8.501 241,780 +0.19(+2.34%)
Sep 01, 2009 8.247 8.553 8.135 8.307 212,384 -0.05(-0.63%)
Aug 31, 2009 8.568 8.800 8.300 8.359 311,236 -0.36(-4.11%)
Aug 28, 2009 9.113 9.113 8.643 8.717 78,928 -0.36(-3.95%)
Aug 27, 2009 9.352 9.352 8.882 9.076 91,647 +0.00(+0.00%)
Aug 26, 2009 9.195 9.247 8.889 9.076 221,053 -0.10(-1.14%)
Aug 25, 2009 9.113 9.292 9.016 9.180 208,066 +0.05(+0.57%)
Aug 24, 2009 9.255 9.255 8.956 9.128 209,971 -0.09(-0.97%)
Aug 21, 2009 8.829 9.322 8.531 9.218 395,530 +0.54(+6.19%)
Aug 20, 2009 8.583 8.680 8.516 8.680 149,824 +0.01(+0.17%)
Aug 19, 2009 8.419 8.665 8.152 8.665 199,646 +0.15(+1.75%)
Aug 18, 2009 8.426 8.576 8.165 8.516 158,056 +0.16(+1.97%)
Aug 17, 2009 8.426 8.426 8.113 8.352 151,125 -0.25(-2.95%)
Aug 14, 2009 8.837 8.837 8.508 8.606 133,978 -0.23(-2.62%)
Aug 13, 2009 8.568 8.867 8.300 8.837 259,656 +0.34(+4.04%)
Aug 12, 2009 8.292 8.576 7.900 8.494 232,305 +0.19(+2.25%)
Aug 11, 2009 8.523 8.665 8.180 8.307 125,607 -0.24(-2.79%)
Aug 10, 2009 8.150 8.680 8.150 8.546 268,853 +0.40(+4.95%)
Aug 07, 2009 8.367 8.397 8.135 8.143 283,650 -0.07(-0.82%)
Aug 06, 2009 8.367 8.397 8.068 8.210 413,676 -0.07(-0.81%)
Aug 05, 2009 8.128 8.680 8.126 8.277 517,358 +0.60(+7.77%)
Aug 04, 2009 7.635 7.777 7.277 7.680 140,994 -0.01(-0.19%)
Aug 03, 2009 7.322 7.911 7.240 7.695 438,556 +0.43(+5.85%)
Jul 31, 2009 6.934 7.314 6.829 7.270 580,553 +0.28(+4.06%)
Jul 30, 2009 6.941 7.031 6.866 6.986 171,849 +0.03(+0.43%)
Jul 29, 2009 6.964 7.016 6.866 6.956 152,312 -0.09(-1.27%)
Jul 28, 2009 7.008 7.113 6.979 7.046 88,465 -0.04(-0.53%)
Jul 27, 2009 7.075 7.173 6.859 7.083 183,562 +0.04(+0.64%)
Jul 24, 2009 6.844 7.075 6.635 7.038 143,247 +0.12(+1.73%)
Jul 23, 2009 6.434 6.949 6.434 6.919 161,296 +0.46(+7.17%)
Jul 22, 2009 6.210 6.613 6.210 6.456 148,984 +0.23(+3.72%)
Jul 21, 2009 6.441 6.560 6.195 6.225 133,418 -0.16(-2.57%)
Jul 20, 2009 6.523 6.531 6.344 6.389 250,342 -0.08(-1.27%)
Jul 17, 2009 6.478 6.531 6.411 6.471 136,037 +0.01(+0.12%)
Jul 16, 2009 6.493 6.538 6.396 6.463 175,076 -0.08(-1.25%)
Jul 15, 2009 6.247 6.583 6.247 6.546 163,835 +0.38(+6.17%)
Jul 14, 2009 6.128 6.221 6.083 6.165 133,159 +0.01(+0.24%)
Jul 13, 2009 6.090 6.217 6.008 6.150 161,724 -0.01(-0.12%)
Jul 10, 2009 6.120 6.374 6.038 6.157 71,065 +0.01(+0.24%)
Jul 09, 2009 6.150 6.240 6.045 6.143 182,984 +0.01(+0.24%)
Jul 08, 2009 6.232 6.307 6.016 6.128 172,945 -0.06(-0.97%)
Jul 07, 2009 6.232 6.322 6.157 6.187 170,392 -0.01(-0.12%)
Jul 06, 2009 6.143 6.284 6.120 6.195 253,093 +0.01(+0.12%)
Jul 02, 2009 6.314 6.404 6.053 6.187 251,022 -0.23(-3.60%)
Jul 01, 2009 6.016 6.456 6.016 6.419 177,965 +0.25(+3.99%)
Jun 30, 2009 6.389 6.605 6.143 6.172 231,932 -0.19(-3.05%)
Jun 29, 2009 6.463 6.702 6.232 6.366 212,320 -0.08(-1.27%)
Jun 26, 2009 6.337 6.560 6.187 6.449 725,682 +0.02(+0.35%)
Jun 25, 2009 6.404 6.501 6.202 6.426 138,747 +0.10(+1.65%)
Jun 24, 2009 6.254 6.478 6.225 6.322 152,307 +0.14(+2.29%)
Jun 23, 2009 6.366 6.553 6.150 6.180 380,785 -0.16(-2.59%)
Jun 22, 2009 6.523 6.568 6.240 6.344 242,768 -0.25(-3.74%)
Jun 19, 2009 6.471 6.672 6.471 6.590 276,532 +0.23(+3.64%)
Jun 18, 2009 6.269 6.426 6.157 6.359 117,991 +0.06(+0.95%)
Jun 17, 2009 6.157 6.411 6.157 6.299 110,905 +0.14(+2.30%)
Jun 16, 2009 6.292 6.292 6.150 6.157 232,444 -0.04(-0.72%)
Jun 15, 2009 6.419 6.419 6.120 6.202 246,860 -0.36(-5.46%)
Jun 12, 2009 6.538 6.680 6.374 6.560 149,877 -0.05(-0.79%)
Jun 11, 2009 6.583 6.889 6.508 6.613 113,513 +0.03(+0.45%)
Jun 10, 2009 6.934 7.023 6.419 6.583 156,616 -0.31(-4.55%)
Jun 09, 2009 6.822 7.040 6.762 6.896 102,251 +0.09(+1.32%)
Jun 08, 2009 6.822 6.964 6.695 6.807 118,599 -0.26(-3.70%)
Jun 05, 2009 7.217 7.337 6.993 7.068 98,170 -0.11(-1.56%)
Jun 04, 2009 7.329 7.344 7.016 7.180 178,923 -0.13(-1.74%)
Jun 03, 2009 7.217 7.381 7.187 7.307 230,532 -0.01(-0.20%)
Jun 02, 2009 7.158 7.352 6.964 7.322 274,641 +0.09(+1.24%)
Jun 01, 2009 7.053 7.270 6.926 7.232 243,955 +0.28(+4.08%)
May 29, 2009 6.874 7.023 6.740 6.949 435,935 +0.07(+1.09%)
May 28, 2009 6.978 7.090 6.546 6.874 229,975 -0.07(-0.97%)
May 27, 2009 7.016 7.314 6.934 6.941 293,289 -0.15(-2.11%)
May 26, 2009 6.620 7.202 6.426 7.090 239,933 +0.42(+6.26%)
May 22, 2009 6.978 7.068 6.650 6.672 132,496 -0.28(-4.08%)
May 21, 2009 7.023 7.247 6.807 6.956 250,244 -0.19(-2.61%)
May 20, 2009 7.113 7.217 7.031 7.143 278,137 +0.11(+1.59%)
May 19, 2009 7.128 7.255 7.016 7.031 246,700 -0.07(-0.95%)
May 18, 2009 6.784 7.098 6.695 7.098 286,807 +0.38(+5.67%)
May 15, 2009 6.687 6.755 6.553 6.717 530,033 +0.05(+0.78%)
May 14, 2009 6.777 6.837 6.575 6.665 215,269 -0.10(-1.43%)
May 13, 2009 7.068 7.068 6.717 6.762 209,000 -0.44(-6.11%)
May 12, 2009 7.523 7.568 7.105 7.202 180,445 -0.30(-3.98%)
May 11, 2009 7.605 7.620 7.367 7.501 177,877 -0.25(-3.18%)
May 08, 2009 7.762 7.844 7.404 7.747 245,572 +0.07(+0.97%)
May 07, 2009 7.807 7.949 7.635 7.673 320,791 -0.07(-0.96%)
May 06, 2009 7.896 8.098 7.352 7.747 412,493 -0.04(-0.48%)
May 05, 2009 8.120 8.210 7.620 7.785 385,994 -0.41(-5.01%)
May 04, 2009 8.158 8.255 7.889 8.195 370,491 +0.26(+3.29%)
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
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.