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 (%)
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%)
Feb 01, 2010
5.709
5.767
5.573
5.602
55,735
-0.06(-1.14%)
Jan 29, 2010
6.026
6.026
5.602
5.666
71,789
-0.12(-1.99%)
Jan 28, 2010
5.990
5.990
5.652
5.781
66,863
-0.17(-2.90%)
Jan 27, 2010
5.709
6.004
5.709
5.954
46,133
+0.22(+3.76%)
Jan 26, 2010
6.076
6.155
5.738
5.738
62,331
-0.39(-6.34%)
Jan 25, 2010
5.976
6.170
5.832
6.127
45,365
+0.22(+3.65%)
Jan 22, 2010
5.861
6.162
5.860
5.911
59,565
-0.09(-1.44%)
Jan 21, 2010
5.889
6.896
5.889
5.997
246,929
+0.12(+1.96%)
Jan 20, 2010
5.983
6.119
5.824
5.882
83,575
-0.19(-3.20%)
Jan 19, 2010
5.789
6.076
5.789
6.076
86,580
+0.30(+5.23%)
Jan 15, 2010
5.947
5.774
5.774
5.774
155,199
-0.14(-2.43%)
Jan 14, 2010
5.911
5.961
5.824
5.918
79,712
+0.00(+0.00%)
Jan 13, 2010
5.911
6.011
5.853
5.918
77,974
+0.02(+0.37%)
Jan 12, 2010
5.753
6.026
5.753
5.896
118,136
+0.06(+1.11%)
Jan 11, 2010
5.932
5.968
5.702
5.832
41,023
-0.06(-1.10%)
Jan 08, 2010
5.688
5.932
5.688
5.896
69,183
+0.17(+3.02%)
Jan 07, 2010
5.860
5.868
5.695
5.724
88,426
-0.03(-0.50%)
Jan 06, 2010
6.162
6.234
5.702
5.753
86,617
-0.44(-7.08%)
Jan 05, 2010
6.429
6.472
6.134
6.191
82,303
-0.25(-3.91%)
Jan 04, 2010
6.234
6.450
6.119
6.443
83,325
+0.32(+5.16%)
Dec 31, 2009
6.198
6.127
6.127
6.127
106,108
-0.09(-1.50%)
Dec 30, 2009
6.062
6.220
6.012
6.220
69,632
+0.09(+1.41%)
Dec 29, 2009
6.198
6.213
6.019
6.134
25,256
-0.02(-0.35%)
Dec 28, 2009
6.062
6.155
5.997
6.155
44,688
+0.13(+2.15%)
Dec 24, 2009
5.983
6.076
5.976
6.026
9,630
+0.07(+1.21%)
Dec 23, 2009
5.904
6.004
5.846
5.954
66,456
+0.10(+1.72%)
Dec 22, 2009
5.911
5.947
5.753
5.853
76,263
-0.06(-0.97%)
Dec 21, 2009
5.774
5.976
5.724
5.911
62,730
+0.20(+3.53%)
Dec 18, 2009
5.745
5.860
5.688
5.709
229,934
+0.05(+0.89%)
Dec 17, 2009
5.796
5.932
5.638
5.659
66,420
-0.22(-3.67%)
Dec 16, 2009
5.968
6.011
5.803
5.875
81,735
-0.01(-0.12%)
Dec 15, 2009
5.904
6.105
5.868
5.882
107,827
-0.06(-1.09%)
Dec 14, 2009
5.824
5.983
5.645
5.947
61,340
+0.31(+5.48%)
Dec 11, 2009
5.544
5.781
5.501
5.638
49,769
+0.16(+2.89%)
Dec 10, 2009
6.047
6.047
5.451
5.479
74,312
-0.56(-9.29%)
Dec 09, 2009
5.932
6.055
5.753
6.040
68,102
+0.11(+1.82%)
Dec 08, 2009
5.918
6.076
5.695
5.932
81,232
-0.07(-1.20%)
Dec 07, 2009
5.781
6.011
5.709
6.004
35,246
+0.21(+3.60%)
Dec 04, 2009
5.738
5.904
5.659
5.796
99,422
+0.22(+3.87%)
Dec 03, 2009
5.925
5.983
5.573
5.580
118,515
-0.28(-4.79%)
Dec 02, 2009
5.889
5.997
5.724
5.860
104,296
+0.00(+0.00%)
Dec 01, 2009
5.961
6.026
5.681
5.860
63,184
+0.00(+0.00%)
Nov 30, 2009
5.753
5.904
5.558
5.860
197,465
+0.07(+1.24%)
Nov 27, 2009
5.817
5.912
5.652
5.789
68,403
-0.32(-5.29%)
Nov 25, 2009
6.184
6.206
6.069
6.112
55,496
-0.04(-0.70%)
Nov 24, 2009
6.141
6.184
5.947
6.155
38,307
+0.04(+0.59%)
Nov 23, 2009
6.026
6.256
6.019
6.119
90,129
+0.24(+4.03%)
Nov 20, 2009
5.781
5.896
5.580
5.882
104,477
+0.02(+0.37%)
Nov 19, 2009
5.839
5.932
5.789
5.860
116,305
-0.04(-0.61%)
Nov 18, 2009
5.846
5.947
5.839
5.896
88,501
+0.06(+0.99%)
Nov 17, 2009
5.602
5.860
5.458
5.839
102,188
+0.20(+3.57%)
Nov 16, 2009
5.300
5.638
5.213
5.638
110,205
+0.42(+8.14%)
Nov 13, 2009
5.314
5.407
5.149
5.213
100,679
-0.09(-1.63%)
Nov 12, 2009
5.314
5.465
5.242
5.300
167,219
-0.04(-0.81%)
Nov 11, 2009
5.508
5.673
5.249
5.343
84,255
-0.07(-1.33%)
Nov 10, 2009
5.494
5.673
5.386
5.415
60,163
-0.14(-2.59%)
Nov 09, 2009
5.659
5.745
5.465
5.558
75,199
-0.01(-0.26%)
Nov 06, 2009
5.652
5.731
5.501
5.573
61,569
-0.19(-3.37%)
Nov 05, 2009
5.328
5.817
5.328
5.767
123,513
+0.50(+9.56%)
Nov 04, 2009
5.774
5.774
5.220
5.264
158,031
-0.45(-7.81%)
Nov 03, 2009
5.645
5.789
5.616
5.709
142,183
-0.02(-0.38%)
Nov 02, 2009
5.429
5.810
5.256
5.731
84,917
+0.34(+6.27%)
Oct 30, 2009
5.638
5.789
5.393
5.393
209,496
-0.33(-5.78%)
Oct 29, 2009
5.695
5.904
5.594
5.724
101,970
+0.11(+1.92%)
Oct 28, 2009
5.731
5.997
5.573
5.616
94,737
-0.14(-2.50%)
Oct 27, 2009
5.781
6.069
5.623
5.760
78,826
-0.01(-0.12%)
Oct 26, 2009
5.846
6.011
5.695
5.767
90,135
+0.08(+1.39%)
Oct 23, 2009
5.681
5.904
5.566
5.688
145,627
-0.15(-2.59%)
Oct 22, 2009
5.479
5.959
5.422
5.839
138,100
+0.35(+6.42%)
Oct 21, 2009
5.925
6.033
5.465
5.487
137,833
-0.40(-6.72%)
Oct 20, 2009
5.896
6.220
5.817
5.882
50,480
-0.21(-3.42%)
Oct 19, 2009
5.997
6.363
5.997
6.091
63,234
+0.12(+1.93%)
Oct 16, 2009
6.213
6.260
5.868
5.976
90,260
-0.18(-2.92%)
Oct 15, 2009
6.249
6.406
6.134
6.155
77,319
-0.14(-2.28%)
Oct 14, 2009
6.184
6.400
6.112
6.299
84,004
+0.25(+4.16%)
Oct 13, 2009
6.184
6.256
5.932
6.047
70,419
-0.13(-2.10%)
Oct 12, 2009
6.393
6.493
6.055
6.177
69,575
-0.11(-1.72%)
Oct 09, 2009
6.242
6.601
6.184
6.285
67,944
+0.01(+0.11%)
Oct 08, 2009
6.313
6.651
6.169
6.278
142,159
+0.01(+0.23%)
Oct 07, 2009
6.026
6.400
5.947
6.263
101,018
+0.19(+3.20%)
Oct 06, 2009
5.911
6.083
5.666
6.069
115,591
+0.20(+3.43%)
Oct 05, 2009
5.731
5.968
5.688
5.868
151,979
+0.19(+3.29%)
Oct 02, 2009
5.256
5.803
5.220
5.681
187,139
+0.36(+6.76%)
Oct 01, 2009
5.422
5.573
5.321
5.321
144,747
-0.17(-3.01%)
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%)
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.