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
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:
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 (%)
Apr 29, 2011
11.60
11.76
11.56
11.69
365,835
+0.09(+0.77%)
Apr 28, 2011
11.57
11.69
11.40
11.60
266,947
-0.15(-1.27%)
Apr 27, 2011
11.93
11.93
11.62
11.75
158,114
-0.19(-1.63%)
Apr 26, 2011
12.04
12.04
11.90
11.94
253,661
-0.06(-0.50%)
Apr 25, 2011
12.00
12.02
11.88
12.00
121,513
+0.08(+0.69%)
Apr 21, 2011
12.16
12.36
11.77
11.92
279,426
-0.11(-0.90%)
Apr 20, 2011
11.98
12.04
11.87
12.03
1,397,009
+0.20(+1.67%)
Apr 19, 2011
11.80
11.85
11.25
11.83
596,646
+0.02(+0.19%)
Apr 18, 2011
12.13
12.19
11.69
11.81
270,548
-0.54(-4.36%)
Apr 15, 2011
12.37
12.40
12.13
12.34
260,360
-0.07(-0.60%)
Apr 14, 2011
12.35
12.49
12.26
12.42
127,258
-0.07(-0.54%)
Apr 13, 2011
12.63
12.66
12.34
12.49
208,500
-0.04(-0.36%)
Apr 12, 2011
12.65
12.78
12.52
12.53
163,983
-0.26(-2.04%)
Apr 11, 2011
13.09
13.24
12.75
12.79
104,322
-0.28(-2.17%)
Apr 08, 2011
13.58
13.58
13.05
13.08
67,978
-0.46(-3.37%)
Apr 07, 2011
13.70
13.70
13.22
13.53
278,152
-0.15(-1.09%)
Apr 06, 2011
13.80
13.86
13.64
13.68
277,146
-0.06(-0.43%)
Apr 05, 2011
13.63
13.75
13.55
13.74
77,001
+0.07(+0.49%)
Apr 04, 2011
13.69
13.71
13.55
13.67
267,796
+0.00(+0.00%)
Apr 01, 2011
13.72
13.81
13.60
13.67
213,294
+0.01(+0.05%)
Mar 31, 2011
13.46
13.68
13.40
13.66
128,725
+0.19(+1.44%)
Mar 30, 2011
13.47
13.49
13.23
13.47
94,216
+0.27(+2.04%)
Mar 29, 2011
13.07
13.26
13.03
13.20
111,055
+0.12(+0.91%)
Mar 28, 2011
13.11
13.11
12.89
13.08
119,764
+0.01(+0.06%)
Mar 25, 2011
13.23
13.25
13.05
13.08
122,746
-0.07(-0.57%)
Mar 24, 2011
12.96
13.25
12.91
13.15
197,070
+0.26(+2.03%)
Mar 23, 2011
12.45
13.04
12.23
12.89
338,798
+0.43(+3.48%)
Mar 22, 2011
12.78
12.83
12.44
12.46
97,847
-0.31(-2.40%)
Mar 21, 2011
12.77
12.84
12.22
12.76
139,335
+0.56(+4.59%)
Mar 18, 2011
12.12
12.22
11.90
12.20
236,648
+0.17(+1.43%)
Mar 17, 2011
12.37
12.37
11.84
12.03
422,939
-0.07(-0.62%)
Mar 16, 2011
12.48
12.49
12.01
12.10
567,574
-0.43(-3.40%)
Mar 15, 2011
12.22
12.60
12.13
12.53
134,834
-0.10(-0.77%)
Mar 14, 2011
12.58
12.75
12.52
12.63
117,245
-0.14(-1.11%)
Mar 11, 2011
12.63
12.87
12.52
12.77
304,596
+0.11(+0.88%)
Mar 10, 2011
12.96
12.99
12.51
12.66
397,310
-0.51(-3.86%)
Mar 09, 2011
13.29
13.37
13.14
13.16
136,754
-0.13(-0.98%)
Mar 08, 2011
13.07
13.50
12.81
13.30
138,857
+0.22(+1.68%)
Mar 07, 2011
13.54
13.54
12.92
13.08
267,702
-0.40(-2.99%)
Mar 04, 2011
13.47
13.56
13.35
13.48
373,017
-0.01(-0.05%)
Mar 03, 2011
13.24
13.55
13.24
13.49
655,452
+0.41(+3.14%)
Mar 02, 2011
12.94
13.08
12.78
13.08
185,179
+0.10(+0.75%)
Mar 01, 2011
13.38
13.41
12.81
12.98
164,495
-0.36(-2.69%)
Feb 28, 2011
13.42
13.46
13.17
13.34
225,633
+0.04(+0.34%)
Feb 25, 2011
13.19
13.37
12.53
13.29
367,308
+0.13(+0.96%)
Feb 24, 2011
13.12
13.21
12.83
13.16
180,284
+0.06(+0.46%)
Feb 23, 2011
13.22
13.28
12.99
13.11
287,000
-0.07(-0.57%)
Feb 22, 2011
13.26
13.34
12.97
13.18
199,617
-0.26(-1.94%)
Feb 18, 2011
13.38
13.53
13.34
13.44
264,156
+0.13(+1.01%)
Feb 17, 2011
13.25
13.37
13.08
13.31
138,250
+0.04(+0.28%)
Feb 16, 2011
13.27
13.39
13.23
13.27
140,283
+0.02(+0.17%)
Feb 15, 2011
13.44
13.55
13.21
13.25
137,848
-0.22(-1.66%)
Feb 14, 2011
13.45
13.63
13.44
13.47
186,826
-0.01(-0.06%)
Feb 11, 2011
13.52
13.57
13.42
13.48
145,238
-0.08(-0.61%)
Feb 10, 2011
13.78
13.84
13.52
13.56
307,990
-0.28(-2.05%)
Feb 09, 2011
14.36
14.36
13.18
13.84
659,858
-0.13(-0.96%)
Feb 08, 2011
14.15
14.21
13.92
13.98
577,710
-0.18(-1.27%)
Feb 07, 2011
13.81
14.20
13.74
14.16
457,948
+0.34(+2.49%)
Feb 04, 2011
13.79
13.85
13.65
13.81
159,109
+0.03(+0.22%)
Feb 03, 2011
13.54
13.83
13.31
13.78
298,955
+0.25(+1.88%)
Feb 02, 2011
13.55
13.76
13.38
13.53
128,283
-0.10(-0.71%)
Feb 01, 2011
13.41
13.84
13.40
13.63
338,908
+0.28(+2.07%)
Jan 31, 2011
13.21
13.42
13.02
13.35
196,389
+0.22(+1.65%)
Jan 28, 2011
13.33
13.36
12.96
13.13
346,355
-0.26(-1.95%)
Jan 27, 2011
13.44
13.49
13.18
13.40
549,913
-0.08(-0.61%)
Jan 26, 2011
13.02
13.69
13.01
13.48
657,576
+0.52(+3.98%)
Jan 25, 2011
12.66
12.97
12.43
12.96
360,019
+0.19(+1.52%)
Jan 24, 2011
12.81
12.90
12.69
12.77
290,677
-0.07(-0.52%)
Jan 21, 2011
13.38
13.38
12.81
12.84
191,293
-0.42(-3.15%)
Jan 20, 2011
13.49
13.63
13.24
13.25
134,964
-0.36(-2.63%)
Jan 19, 2011
13.87
13.99
13.58
13.61
377,584
-0.29(-2.09%)
Jan 18, 2011
13.63
13.93
13.57
13.90
204,771
+0.22(+1.58%)
Jan 14, 2011
13.52
13.72
13.40
13.69
194,074
+0.19(+1.38%)
Jan 13, 2011
13.43
13.63
13.37
13.50
112,911
+0.07(+0.50%)
Jan 12, 2011
13.37
13.52
13.21
13.43
266,247
+0.20(+1.52%)
Jan 11, 2011
13.23
13.29
13.03
13.23
217,230
+0.06(+0.45%)
Jan 10, 2011
13.05
13.29
13.00
13.17
199,865
+0.01(+0.11%)
Jan 07, 2011
12.96
13.22
12.87
13.16
400,496
+0.24(+1.85%)
Jan 06, 2011
12.43
13.14
12.43
12.92
464,386
+0.47(+3.78%)
Jan 05, 2011
12.07
12.52
12.03
12.45
112,329
+0.38(+3.16%)
Jan 04, 2011
12.28
12.30
11.94
12.07
263,990
-0.16(-1.28%)
Jan 03, 2011
12.19
12.28
12.01
12.22
424,900
+0.14(+1.17%)
Dec 31, 2010
12.34
12.38
12.06
12.08
220,140
-0.27(-2.18%)
Dec 30, 2010
12.34
12.42
12.24
12.35
163,053
-0.01(-0.06%)
Dec 29, 2010
12.40
12.49
12.31
12.36
75,150
+0.02(+0.18%)
Dec 28, 2010
12.49
12.61
12.31
12.34
120,023
-0.18(-1.43%)
Dec 27, 2010
12.46
12.52
12.28
12.52
67,648
+0.02(+0.15%)
Dec 23, 2010
12.51
12.56
12.29
12.50
119,531
-0.01(-0.09%)
Dec 22, 2010
12.60
12.60
12.21
12.51
166,898
-0.07(-0.59%)
Dec 21, 2010
12.73
12.77
12.50
12.58
156,900
-0.05(-0.41%)
Dec 20, 2010
12.66
12.74
12.42
12.63
120,281
+0.08(+0.65%)
Dec 17, 2010
12.54
12.63
12.45
12.55
244,213
+0.01(+0.12%)
Dec 16, 2010
12.38
12.54
12.22
12.54
105,964
+0.17(+1.39%)
Dec 15, 2010
12.32
12.51
12.28
12.37
143,085
-0.01(-0.06%)
Dec 14, 2010
12.47
12.47
12.22
12.37
116,936
-0.01(-0.12%)
Dec 13, 2010
12.57
12.57
12.38
12.39
159,583
-0.11(-0.90%)
Dec 10, 2010
12.44
12.51
12.25
12.50
157,419
+0.11(+0.90%)
Dec 09, 2010
12.31
12.48
12.11
12.39
216,800
+0.24(+1.97%)
Dec 08, 2010
12.04
12.19
11.89
12.15
223,836
+0.12(+0.99%)
Dec 07, 2010
12.07
12.21
11.98
12.03
249,716
+0.13(+1.07%)
Dec 06, 2010
11.69
11.98
11.67
11.90
112,899
+0.16(+1.33%)
Dec 03, 2010
11.54
11.81
11.42
11.75
209,313
+0.10(+0.90%)
Dec 02, 2010
11.45
11.66
11.37
11.64
360,687
+0.17(+1.50%)
Dec 01, 2010
11.54
11.65
11.40
11.47
239,229
+0.19(+1.65%)
Nov 30, 2010
11.32
11.40
11.25
11.28
218,333
-0.22(-1.88%)
Nov 29, 2010
11.37
11.54
11.29
11.50
178,410
+0.03(+0.26%)
Nov 26, 2010
11.39
11.54
11.38
11.47
54,690
-0.05(-0.45%)
Nov 24, 2010
11.28
11.52
11.52
11.52
184,452
+0.32(+2.87%)
Nov 23, 2010
11.04
11.22
10.95
11.20
144,990
-0.05(-0.46%)
Nov 22, 2010
11.16
11.38
11.04
11.25
136,378
+0.03(+0.27%)
Nov 19, 2010
11.36
11.36
11.13
11.22
134,614
-0.13(-1.18%)
Nov 18, 2010
11.19
11.41
11.17
11.36
123,740
+0.35(+3.19%)
Nov 17, 2010
11.13
11.16
10.93
11.01
133,361
-0.11(-1.01%)
Nov 16, 2010
11.38
11.38
10.89
11.12
341,220
-0.40(-3.50%)
Nov 15, 2010
11.52
11.65
11.42
11.52
108,404
+0.02(+0.19%)
Nov 12, 2010
11.45
11.59
11.38
11.50
207,726
-0.08(-0.71%)
Nov 11, 2010
11.48
11.61
11.40
11.58
109,743
-0.06(-0.51%)
Nov 10, 2010
11.54
11.67
11.30
11.64
216,242
+0.12(+1.04%)
Nov 09, 2010
11.60
11.66
11.46
11.52
373,060
-0.02(-0.19%)
Nov 08, 2010
11.50
11.60
11.45
11.54
165,241
-0.04(-0.39%)
Nov 05, 2010
11.58
11.61
11.35
11.59
254,740
+0.05(+0.45%)
Nov 04, 2010
11.52
11.63
11.38
11.54
368,440
+0.22(+1.91%)
Nov 03, 2010
11.33
11.47
11.18
11.32
249,022
+0.01(+0.07%)
Nov 02, 2010
11.32
11.42
11.04
11.31
434,496
+0.16(+1.47%)
Nov 01, 2010
11.28
11.45
10.95
11.15
486,186
-0.06(-0.53%)
Oct 29, 2010
11.21
11.66
11.20
11.21
445,776
+0.05(+0.47%)
Oct 28, 2010
11.44
11.44
11.04
11.16
146,682
-0.16(-1.39%)
Oct 27, 2010
11.37
11.41
10.97
11.31
188,366
-0.35(-3.01%)
Oct 25, 2010
11.71
11.81
11.57
11.66
141,078
+0.07(+0.64%)
Oct 22, 2010
11.50
11.76
11.20
11.59
172,465
+0.13(+1.11%)
Oct 21, 2010
11.66
12.10
11.11
11.46
346,357
+0.16(+1.39%)
Oct 20, 2010
11.18
11.38
11.07
11.31
273,470
+0.22(+1.95%)
Oct 19, 2010
10.97
11.22
10.96
11.09
276,696
-0.08(-0.74%)
Oct 18, 2010
10.85
11.20
10.75
11.17
344,677
+0.37(+3.46%)
Oct 15, 2010
10.92
11.00
10.66
10.80
157,881
+0.04(+0.35%)
Oct 14, 2010
10.66
10.81
10.56
10.76
113,150
+0.05(+0.49%)
Oct 13, 2010
10.63
10.79
10.53
10.71
261,072
+0.15(+1.41%)
Oct 12, 2010
10.76
10.83
10.44
10.56
140,306
-0.27(-2.48%)
Oct 11, 2010
10.69
10.89
10.66
10.83
80,159
+0.10(+0.90%)
Oct 08, 2010
10.76
10.98
10.60
10.73
220,323
+0.01(+0.07%)
Oct 07, 2010
10.69
10.99
10.09
10.72
218,783
+0.13(+1.27%)
Oct 06, 2010
10.56
10.72
10.44
10.59
171,558
+0.03(+0.28%)
Oct 05, 2010
9.961
10.60
9.835
10.56
170,058
+0.73(+7.45%)
Oct 04, 2010
10.04
10.13
9.737
9.827
97,637
-0.18(-1.79%)
Oct 01, 2010
10.36
10.36
9.902
10.01
343,530
-0.24(-2.33%)
Sep 30, 2010
10.27
10.37
10.04
10.24
130,820
+0.09(+0.88%)
Sep 29, 2010
10.01
10.22
9.999
10.16
83,905
+0.08(+0.82%)
Sep 28, 2010
10.13
10.26
9.842
10.07
488,898
+0.00(+0.02%)
Sep 27, 2010
10.11
10.12
10.01
10.07
101,073
-0.01(-0.09%)
Sep 24, 2010
9.879
10.19
9.872
10.08
382,685
+0.34(+3.53%)
Sep 23, 2010
9.909
10.09
9.700
9.737
149,478
-0.27(-2.69%)
Sep 22, 2010
10.11
10.18
9.879
10.01
115,659
-0.13(-1.33%)
Sep 21, 2010
10.16
10.27
10.05
10.14
125,387
-0.04(-0.37%)
Sep 20, 2010
9.887
10.22
9.730
10.18
469,420
+0.32(+3.26%)
Sep 17, 2010
9.946
10.04
9.715
9.857
330,864
-0.03(-0.30%)
Sep 15, 2010
9.999
10.04
9.767
9.887
208,951
-0.13(-1.27%)
Sep 14, 2010
9.961
10.11
9.872
10.01
143,713
+0.00(+0.00%)
Sep 13, 2010
9.715
10.08
9.715
10.01
233,747
+0.37(+3.79%)
Sep 10, 2010
9.655
9.864
9.551
9.648
232,284
-0.03(-0.31%)
Sep 09, 2010
9.528
9.834
9.439
9.678
361,997
+0.31(+3.35%)
Sep 08, 2010
9.162
9.379
9.162
9.364
254,997
+0.20(+2.20%)
Sep 07, 2010
9.297
9.595
9.095
9.162
512,464
-0.13(-1.45%)
Sep 03, 2010
8.804
9.349
8.804
9.297
325,724
+0.72(+8.36%)
Sep 02, 2010
8.371
8.617
8.333
8.580
181,841
+0.15(+1.77%)
Sep 01, 2010
8.020
8.431
7.912
8.431
346,596
+0.54(+6.81%)
Aug 31, 2010
7.915
8.087
7.803
7.893
647,814
-0.06(-0.75%)
Aug 30, 2010
7.945
8.124
7.669
7.953
739,960
-0.04(-0.56%)
Aug 27, 2010
7.744
8.050
7.318
7.997
541,077
+0.35(+4.59%)
Aug 26, 2010
7.856
7.923
7.639
7.646
268,267
-0.20(-2.57%)
Aug 25, 2010
7.900
8.009
7.758
7.848
247,013
-0.12(-1.50%)
Aug 24, 2010
8.221
8.251
7.960
7.968
288,150
-0.38(-4.56%)
Aug 23, 2010
8.781
8.796
8.311
8.348
247,011
-0.41(-4.69%)
Aug 20, 2010
8.953
9.032
8.483
8.759
315,257
-0.26(-2.90%)
Aug 19, 2010
9.775
9.775
8.976
9.020
228,610
-0.81(-8.28%)
Aug 18, 2010
9.984
9.984
9.737
9.834
134,108
-0.14(-1.42%)
Aug 17, 2010
9.640
10.01
9.566
9.976
124,530
+0.46(+4.78%)
Aug 16, 2010
9.319
9.595
9.215
9.521
122,035
+0.13(+1.43%)
Aug 13, 2010
9.580
9.752
9.349
9.386
121,430
-0.25(-2.63%)
Aug 12, 2010
9.812
9.939
9.566
9.640
106,700
-0.33(-3.30%)
Aug 11, 2010
10.04
10.11
9.894
9.969
173,455
-0.28(-2.77%)
Aug 10, 2010
10.31
10.44
10.15
10.25
109,597
-0.19(-1.86%)
Aug 09, 2010
10.30
10.45
10.27
10.45
142,461
+0.24(+2.34%)
Aug 06, 2010
10.30
10.54
10.16
10.21
179,662
-0.25(-2.43%)
Aug 05, 2010
10.45
10.71
10.42
10.46
165,527
-0.09(-0.85%)
Aug 04, 2010
10.54
10.55
10.35
10.55
216,607
+0.10(+0.93%)
Aug 03, 2010
10.45
10.79
10.37
10.45
131,790
-0.04(-0.43%)
Aug 02, 2010
10.26
10.57
10.19
10.50
147,989
+0.41(+4.07%)
Jul 30, 2010
9.857
10.26
9.790
10.09
147,232
+0.07(+0.74%)
Jul 29, 2010
10.14
10.22
9.819
10.01
118,512
-0.02(-0.22%)
Jul 28, 2010
10.30
10.33
10.01
10.04
143,122
-0.31(-2.96%)
Jul 27, 2010
10.64
10.84
10.29
10.34
137,283
-0.20(-1.91%)
Jul 26, 2010
10.68
10.73
10.33
10.54
270,399
-0.13(-1.19%)
Jul 23, 2010
9.924
10.68
9.924
10.67
299,756
+0.67(+6.72%)
Jul 22, 2010
9.707
10.02
9.692
9.999
181,859
+0.43(+4.45%)
Jul 21, 2010
9.730
9.894
9.551
9.573
378,272
-0.07(-0.77%)
Jul 20, 2010
8.901
9.663
8.901
9.648
377,876
+0.63(+6.95%)
Jul 19, 2010
8.961
9.050
8.864
9.020
151,278
+0.08(+0.92%)
Jul 16, 2010
9.020
9.177
8.826
8.938
266,273
-0.16(-1.80%)
Jul 15, 2010
9.170
9.274
8.998
9.103
619,893
-0.08(-0.89%)
Jul 14, 2010
9.005
9.200
9.005
9.185
141,913
+0.12(+1.32%)
Jul 13, 2010
8.953
9.103
8.829
9.065
298,062
+0.25(+2.79%)
Jul 12, 2010
8.864
9.050
8.692
8.819
88,872
-0.10(-1.09%)
Jul 09, 2010
8.856
9.020
8.737
8.916
137,807
+0.03(+0.34%)
Jul 08, 2010
9.125
9.125
8.789
8.886
179,205
-0.16(-1.73%)
Jul 07, 2010
8.348
9.065
8.348
9.043
368,121
+0.69(+8.32%)
Jul 06, 2010
8.804
8.961
8.304
8.348
190,512
-0.32(-3.70%)
Jul 02, 2010
9.043
9.073
8.519
8.669
141,352
-0.29(-3.25%)
Jul 01, 2010
9.513
9.513
8.931
8.961
275,041
-0.56(-5.88%)
Jun 30, 2010
9.312
9.648
9.289
9.521
440,207
+0.18(+1.92%)
Jun 29, 2010
9.342
9.506
9.185
9.342
381,866
+0.05(+0.56%)
Jun 25, 2010
9.117
9.640
8.901
9.289
2,631,995
+0.22(+2.47%)
Jun 24, 2010
9.050
9.282
8.931
9.065
104,706
-0.07(-0.74%)
Jun 23, 2010
9.005
9.237
8.923
9.132
252,207
+0.09(+0.99%)
Jun 22, 2010
9.356
9.551
8.998
9.043
193,459
-0.25(-2.73%)
Jun 21, 2010
9.737
9.834
9.215
9.297
213,310
+0.02(+0.24%)
Jun 18, 2010
9.446
9.446
9.222
9.274
206,328
-0.11(-1.19%)
Jun 17, 2010
9.491
9.491
9.170
9.386
273,950
-0.04(-0.48%)
Jun 16, 2010
9.528
9.536
9.058
9.431
136,516
-0.10(-1.10%)
Jun 15, 2010
9.371
9.566
9.200
9.536
197,390
+0.25(+2.65%)
Jun 14, 2010
9.461
9.655
9.259
9.289
130,828
-0.07(-0.72%)
Jun 11, 2010
9.282
9.476
9.237
9.356
225,691
-0.04(-0.48%)
Jun 10, 2010
9.200
9.416
9.088
9.401
182,818
+0.35(+3.88%)
Jun 09, 2010
9.349
9.521
8.961
9.050
274,827
-0.19(-2.10%)
Jun 08, 2010
9.588
9.707
9.140
9.244
285,680
-0.31(-3.28%)
Jun 07, 2010
9.580
9.797
9.483
9.558
601,951
+0.04(+0.39%)
Jun 04, 2010
9.655
9.674
9.483
9.521
671,960
-0.43(-4.28%)
Jun 03, 2010
9.782
10.22
9.782
9.946
245,057
+0.20(+2.07%)
Jun 02, 2010
9.468
9.745
9.252
9.745
218,161
+0.28(+2.92%)
Jun 01, 2010
9.991
9.991
9.468
9.468
173,110
-0.63(-6.21%)
May 28, 2010
10.11
10.19
9.827
10.10
194,903
-0.01(-0.15%)
May 27, 2010
9.610
10.20
9.528
10.11
300,855
+0.70(+7.46%)
May 26, 2010
9.401
9.685
9.401
9.409
185,480
+0.04(+0.40%)
May 25, 2010
9.416
9.468
9.177
9.371
130,504
-0.25(-2.64%)
May 24, 2010
9.752
9.924
9.506
9.625
159,273
-0.19(-1.98%)
May 21, 2010
9.663
9.834
9.401
9.819
338,287
+0.02(+0.23%)
May 20, 2010
9.909
10.30
9.767
9.797
259,051
-0.68(-6.49%)
May 19, 2010
10.44
10.54
10.22
10.48
215,710
+0.00(+0.00%)
May 18, 2010
10.56
10.86
10.45
10.48
231,957
+0.05(+0.50%)
May 17, 2010
10.86
10.93
10.15
10.42
307,463
-0.35(-3.26%)
May 14, 2010
11.03
11.12
10.63
10.78
115,313
-0.33(-2.96%)
May 13, 2010
11.20
11.31
10.99
11.10
132,650
-0.16(-1.39%)
May 12, 2010
10.80
11.34
10.80
11.26
146,663
+0.52(+4.87%)
May 11, 2010
10.66
10.88
10.33
10.74
192,230
+0.19(+1.84%)
May 10, 2010
10.64
10.95
10.44
10.54
408,368
+0.20(+1.95%)
May 07, 2010
10.72
10.81
10.20
10.34
460,045
-0.43(-4.02%)
May 06, 2010
11.01
11.31
10.45
10.78
264,360
-0.27(-2.43%)
May 05, 2010
11.24
11.98
11.01
11.04
685,968
+0.61(+5.87%)
May 04, 2010
10.65
10.65
10.20
10.43
330,629
-0.34(-3.19%)
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.