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
Delaware Enhanced Global Dividend & Income
(NY:
DEX
)
7.560
UNCHANGED
Last Price
Updated: 7:00 PM EST, Mar 10, 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 (%)
Apr 30, 2014
5.939
5.944
5.925
5.944
62,181
+0.02(+0.40%)
Apr 29, 2014
5.925
5.930
5.901
5.920
42,725
+0.02(+0.32%)
Apr 28, 2014
5.896
5.906
5.868
5.901
70,101
+0.03(+0.48%)
Apr 25, 2014
5.854
5.877
5.849
5.873
101,094
+0.01(+0.24%)
Apr 24, 2014
5.849
5.868
5.839
5.858
74,086
-0.00(-0.08%)
Apr 23, 2014
5.849
5.863
5.835
5.863
105,020
+0.02(+0.41%)
Apr 22, 2014
5.816
5.849
5.816
5.839
121,938
+0.02(+0.33%)
Apr 21, 2014
5.825
5.835
5.806
5.821
87,024
-0.01(-0.16%)
Apr 17, 2014
5.802
5.830
5.830
5.830
58,018
+0.03(+0.49%)
Apr 16, 2014
5.797
5.811
5.768
5.802
170,651
+0.03(+0.49%)
Apr 15, 2014
5.787
5.806
5.764
5.773
80,367
-0.02(-0.41%)
Apr 14, 2014
5.802
5.816
5.768
5.797
91,595
+0.00(+0.08%)
Apr 11, 2014
5.835
5.835
5.778
5.792
80,825
-0.04(-0.65%)
Apr 10, 2014
5.811
5.839
5.796
5.830
137,694
+0.03(+0.57%)
Apr 09, 2014
5.773
5.806
5.768
5.797
97,965
+0.05(+0.78%)
Apr 08, 2014
5.738
5.766
5.728
5.752
89,775
+0.00(+0.08%)
Apr 07, 2014
5.775
5.784
5.742
5.747
74,788
-0.02(-0.41%)
Apr 04, 2014
5.841
5.841
5.771
5.771
83,887
-0.04(-0.73%)
Apr 03, 2014
5.808
5.818
5.799
5.813
70,787
+0.01(+0.16%)
Apr 02, 2014
5.832
5.832
5.785
5.804
80,297
-0.01(-0.24%)
Apr 01, 2014
5.818
5.818
5.785
5.818
68,681
+0.02(+0.41%)
Mar 31, 2014
5.775
5.794
5.771
5.794
87,041
+0.03(+0.49%)
Mar 28, 2014
5.738
5.766
5.724
5.766
90,729
+0.04(+0.74%)
Mar 27, 2014
5.719
5.728
5.700
5.724
52,072
+0.02(+0.33%)
Mar 26, 2014
5.695
5.714
5.681
5.705
113,103
+0.03(+0.50%)
Mar 25, 2014
5.676
5.705
5.667
5.676
71,984
+0.00(+0.08%)
Mar 24, 2014
5.691
5.714
5.653
5.672
99,194
-0.00(-0.08%)
Mar 21, 2014
5.681
5.714
5.676
5.676
89,279
+0.00(+0.08%)
Mar 20, 2014
5.648
5.681
5.648
5.672
62,043
+0.01(+0.17%)
Mar 19, 2014
5.705
5.714
5.662
5.662
65,955
-0.04(-0.66%)
Mar 18, 2014
5.700
5.724
5.686
5.700
72,112
+0.01(+0.25%)
Mar 17, 2014
5.681
5.719
5.676
5.686
42,511
+0.02(+0.42%)
Mar 14, 2014
5.676
5.676
5.648
5.662
100,895
-0.02(-0.41%)
Mar 13, 2014
5.714
5.728
5.671
5.686
76,807
-0.00(-0.08%)
Mar 12, 2014
5.643
5.714
5.639
5.691
50,414
-0.00(-0.04%)
Mar 11, 2014
5.744
5.744
5.688
5.693
60,352
-0.02(-0.41%)
Mar 10, 2014
5.688
5.716
5.679
5.716
53,948
+0.02(+0.33%)
Mar 07, 2014
5.735
5.735
5.693
5.698
70,092
-0.04(-0.65%)
Mar 06, 2014
5.716
5.735
5.702
5.735
40,026
+0.03(+0.57%)
Mar 05, 2014
5.693
5.716
5.684
5.702
81,065
+0.02(+0.33%)
Mar 04, 2014
5.688
5.693
5.674
5.684
108,031
+0.04(+0.75%)
Mar 03, 2014
5.641
5.670
5.623
5.641
105,372
-0.03(-0.58%)
Feb 28, 2014
5.670
5.740
5.632
5.674
169,185
+0.02(+0.41%)
Feb 27, 2014
5.632
5.655
5.613
5.651
113,015
+0.03(+0.60%)
Feb 26, 2014
5.651
5.651
5.613
5.617
96,544
-0.01(-0.10%)
Feb 25, 2014
5.665
5.665
5.618
5.623
82,530
-0.02(-0.41%)
Feb 24, 2014
5.660
5.674
5.641
5.646
90,845
+0.00(+0.00%)
Feb 21, 2014
5.637
5.651
5.627
5.646
71,468
+0.04(+0.67%)
Feb 20, 2014
5.599
5.613
5.585
5.609
68,396
+0.01(+0.25%)
Feb 19, 2014
5.590
5.613
5.582
5.595
64,000
+0.00(+0.00%)
Feb 18, 2014
5.590
5.599
5.576
5.595
46,370
+0.01(+0.25%)
Feb 14, 2014
5.571
5.581
5.581
5.581
51,263
+0.03(+0.51%)
Feb 13, 2014
5.562
5.562
5.519
5.552
325,740
+0.00(+0.02%)
Feb 12, 2014
5.557
5.581
5.510
5.552
348,307
-0.01(-0.23%)
Feb 11, 2014
5.522
5.564
5.513
5.564
73,101
+0.06(+1.10%)
Feb 10, 2014
5.494
5.508
5.480
5.504
57,895
+0.00(+0.08%)
Feb 07, 2014
5.471
5.499
5.466
5.499
57,743
+0.06(+1.03%)
Feb 06, 2014
5.453
5.476
5.429
5.443
108,885
+0.00(+0.00%)
Feb 05, 2014
5.420
5.453
5.411
5.443
86,801
+0.02(+0.43%)
Feb 04, 2014
5.383
5.425
5.378
5.420
66,487
+0.04(+0.78%)
Feb 03, 2014
5.471
5.480
5.369
5.378
124,492
-0.08(-1.45%)
Jan 31, 2014
5.471
5.480
5.429
5.457
111,684
-0.05(-0.85%)
Jan 30, 2014
5.513
5.513
5.471
5.504
107,630
+0.02(+0.42%)
Jan 29, 2014
5.480
5.485
5.453
5.480
62,083
-0.02(-0.42%)
Jan 28, 2014
5.518
5.522
5.504
5.504
80,882
+0.00(+0.00%)
Jan 27, 2014
5.569
5.569
5.480
5.504
170,865
-0.04(-0.76%)
Jan 24, 2014
5.639
5.643
5.522
5.546
214,843
-0.11(-1.89%)
Jan 23, 2014
5.662
5.671
5.648
5.653
96,747
-0.02(-0.41%)
Jan 22, 2014
5.671
5.694
5.657
5.676
104,453
+0.00(+0.08%)
Jan 21, 2014
5.662
5.671
5.634
5.671
159,529
+0.03(+0.49%)
Jan 17, 2014
5.643
5.643
5.643
5.643
141,220
-0.02(-0.33%)
Jan 16, 2014
5.671
5.671
5.620
5.662
172,580
+0.01(+0.16%)
Jan 15, 2014
5.643
5.657
5.620
5.653
113,094
+0.04(+0.79%)
Jan 14, 2014
5.608
5.618
5.585
5.608
165,275
-0.01(-0.16%)
Jan 13, 2014
5.627
5.641
5.604
5.618
105,096
-0.01(-0.25%)
Jan 10, 2014
5.618
5.631
5.604
5.631
169,372
+0.01(+0.25%)
Jan 09, 2014
5.627
5.650
5.608
5.618
113,869
+0.00(+0.08%)
Jan 08, 2014
5.618
5.650
5.608
5.613
154,169
-0.02(-0.33%)
Jan 07, 2014
5.567
5.631
5.567
5.631
132,028
+0.06(+0.99%)
Jan 06, 2014
5.576
5.618
5.562
5.576
141,635
-0.01(-0.25%)
Jan 03, 2014
5.571
5.595
5.567
5.590
86,654
+0.02(+0.33%)
Jan 02, 2014
5.618
5.631
5.571
5.571
108,479
-0.08(-1.39%)
Dec 31, 2013
5.636
5.650
5.650
5.650
77,213
+0.03(+0.58%)
Dec 30, 2013
5.618
5.641
5.599
5.618
151,178
-0.01(-0.16%)
Dec 27, 2013
5.659
5.692
5.604
5.627
92,353
+0.01(+0.16%)
Dec 26, 2013
5.613
5.645
5.595
5.618
136,429
-0.01(-0.16%)
Dec 24, 2013
5.585
5.636
5.581
5.627
54,806
+0.01(+0.16%)
Dec 23, 2013
5.548
5.618
5.548
5.618
168,649
+0.07(+1.33%)
Dec 20, 2013
5.493
5.548
5.493
5.544
141,040
+0.03(+0.59%)
Dec 19, 2013
5.511
5.516
5.460
5.511
85,419
+0.02(+0.34%)
Dec 18, 2013
5.451
5.493
5.428
5.493
154,247
+0.04(+0.70%)
Dec 17, 2013
5.447
5.470
5.433
5.455
72,476
-0.01(-0.10%)
Dec 16, 2013
5.428
5.484
5.428
5.460
113,172
+0.02(+0.43%)
Dec 13, 2013
5.456
5.456
5.410
5.437
110,475
-0.01(-0.17%)
Dec 12, 2013
5.451
5.497
5.377
5.447
200,971
-0.03(-0.51%)
Dec 11, 2013
5.484
5.534
5.474
5.474
71,183
-0.03(-0.55%)
Dec 10, 2013
5.500
5.964
5.486
5.504
88,834
-0.01(-0.17%)
Dec 09, 2013
5.559
5.559
5.504
5.514
56,725
-0.02(-0.33%)
Dec 06, 2013
5.518
5.546
5.518
5.532
57,545
+0.04(+0.75%)
Dec 05, 2013
5.550
5.555
5.491
5.491
41,879
-0.05(-0.83%)
Dec 04, 2013
5.582
5.587
5.514
5.537
149,355
-0.06(-0.99%)
Dec 03, 2013
5.619
5.638
5.555
5.592
89,951
-0.03(-0.49%)
Dec 02, 2013
5.615
5.661
5.601
5.619
75,061
-0.01(-0.16%)
Nov 29, 2013
5.647
5.670
5.628
5.628
47,991
-0.00(-0.08%)
Nov 27, 2013
5.605
5.638
5.592
5.633
78,742
+0.03(+0.49%)
Nov 26, 2013
5.578
5.633
5.578
5.605
70,963
+0.00(+0.00%)
Nov 25, 2013
5.656
5.688
5.592
5.605
86,753
-0.02(-0.41%)
Nov 22, 2013
5.651
5.651
5.592
5.628
147,290
+0.00(+0.00%)
Nov 21, 2013
5.619
5.656
5.596
5.628
98,176
+0.05(+0.82%)
Nov 20, 2013
5.615
5.638
5.562
5.582
90,310
-0.03(-0.57%)
Nov 19, 2013
5.638
5.647
5.596
5.615
74,922
-0.00(-0.08%)
Nov 18, 2013
5.624
5.647
5.596
5.619
109,900
+0.00(+0.00%)
Nov 15, 2013
5.578
5.619
5.578
5.619
206,133
+0.03(+0.49%)
Nov 14, 2013
5.569
5.601
5.563
5.592
106,559
-0.02(-0.36%)
Nov 12, 2013
5.635
5.649
5.594
5.612
100,171
-0.04(-0.65%)
Nov 11, 2013
5.667
5.667
5.617
5.649
102,107
+0.00(+0.08%)
Nov 08, 2013
5.640
5.653
5.617
5.644
102,668
-0.02(-0.40%)
Nov 07, 2013
5.672
5.676
5.640
5.667
146,685
-0.01(-0.24%)
Nov 06, 2013
5.685
5.695
5.658
5.681
92,550
+0.01(+0.16%)
Nov 05, 2013
5.667
5.685
5.658
5.672
79,887
-0.02(-0.40%)
Nov 04, 2013
5.708
5.708
5.676
5.695
84,207
+0.01(+0.16%)
Nov 01, 2013
5.658
5.695
5.658
5.685
57,815
+0.03(+0.48%)
Oct 31, 2013
5.695
5.708
5.658
5.658
73,744
-0.03(-0.56%)
Oct 30, 2013
5.717
5.722
5.667
5.690
148,777
-0.02(-0.32%)
Oct 29, 2013
5.667
5.708
5.667
5.708
59,377
+0.06(+1.05%)
Oct 28, 2013
5.653
5.667
5.640
5.649
74,193
+0.00(+0.00%)
Oct 25, 2013
5.685
5.695
5.617
5.649
114,232
-0.02(-0.32%)
Oct 24, 2013
5.653
5.685
5.631
5.667
100,578
+0.03(+0.57%)
Oct 23, 2013
5.585
5.653
5.571
5.635
133,073
+0.04(+0.65%)
Oct 22, 2013
5.535
5.603
5.535
5.599
132,679
+0.07(+1.32%)
Oct 21, 2013
5.567
5.567
5.526
5.526
71,327
-0.01(-0.25%)
Oct 18, 2013
5.526
5.544
5.503
5.539
53,565
+0.02(+0.41%)
Oct 17, 2013
5.416
5.516
5.416
5.516
101,746
+0.06(+1.17%)
Oct 16, 2013
5.430
5.457
5.410
5.452
79,203
+0.05(+0.93%)
Oct 15, 2013
5.393
5.430
5.375
5.402
116,214
-0.02(-0.42%)
Oct 14, 2013
5.411
5.439
5.366
5.425
79,473
+0.01(+0.25%)
Oct 11, 2013
5.466
5.480
5.384
5.411
231,970
-0.04(-0.75%)
Oct 10, 2013
5.448
5.462
5.412
5.452
73,882
+0.06(+1.19%)
Oct 09, 2013
5.384
5.407
5.347
5.389
121,612
+0.04(+0.81%)
Oct 08, 2013
5.386
5.386
5.327
5.345
80,524
-0.01(-0.25%)
Oct 07, 2013
5.395
5.411
5.354
5.359
102,975
-0.05(-1.01%)
Oct 04, 2013
5.368
5.436
5.368
5.413
90,646
+0.02(+0.42%)
Oct 03, 2013
5.427
5.436
5.377
5.391
106,230
-0.04(-0.67%)
Oct 02, 2013
5.436
5.436
5.400
5.427
123,400
-0.01(-0.17%)
Oct 01, 2013
5.427
5.450
5.386
5.436
134,100
+0.02(+0.42%)
Sep 27, 2013
5.436
5.436
5.382
5.413
150,076
-0.01(-0.25%)
Sep 26, 2013
5.431
5.459
5.404
5.427
95,182
+0.03(+0.50%)
Sep 25, 2013
5.427
5.436
5.395
5.400
122,155
-0.01(-0.25%)
Sep 24, 2013
5.368
5.427
5.368
5.413
81,181
+0.01(+0.25%)
Sep 23, 2013
5.377
5.413
5.359
5.400
59,845
+0.02(+0.42%)
Sep 20, 2013
5.400
5.418
5.377
5.377
133,408
-0.03(-0.59%)
Sep 19, 2013
5.404
5.413
5.377
5.409
122,093
+0.03(+0.51%)
Sep 18, 2013
5.286
5.391
5.286
5.381
122,199
+0.09(+1.63%)
Sep 17, 2013
5.332
5.332
5.295
5.295
85,884
-0.03(-0.51%)
Sep 16, 2013
5.350
5.363
5.300
5.322
123,532
+0.00(+0.00%)
Sep 13, 2013
5.313
5.322
5.304
5.322
88,207
+0.01(+0.26%)
Sep 12, 2013
5.291
5.322
5.286
5.309
98,437
+0.02(+0.43%)
Sep 11, 2013
5.263
5.300
5.263
5.286
62,190
+0.00(+0.04%)
Sep 10, 2013
5.257
5.320
5.257
5.284
90,753
+0.04(+0.69%)
Sep 09, 2013
5.194
5.248
5.194
5.248
83,077
+0.05(+0.87%)
Sep 06, 2013
5.234
5.243
5.198
5.203
152,677
-0.04(-0.69%)
Sep 05, 2013
5.207
5.239
5.207
5.239
69,658
+0.02(+0.43%)
Sep 04, 2013
5.167
5.221
5.167
5.216
64,623
+0.04(+0.70%)
Sep 03, 2013
5.212
5.216
5.158
5.180
102,021
+0.02(+0.44%)
Aug 30, 2013
5.167
5.167
5.122
5.158
84,831
+0.01(+0.26%)
Aug 29, 2013
5.113
5.158
5.113
5.144
84,656
+0.00(+0.09%)
Aug 28, 2013
5.158
5.171
5.108
5.140
104,270
+0.00(+0.09%)
Aug 27, 2013
5.185
5.194
5.135
5.135
179,059
-0.09(-1.73%)
Aug 26, 2013
5.221
5.234
5.216
5.225
68,032
+0.00(+0.09%)
Aug 23, 2013
5.189
5.230
5.175
5.221
82,234
+0.03(+0.61%)
Aug 22, 2013
5.180
5.203
5.140
5.189
129,277
+0.03(+0.52%)
Aug 21, 2013
5.176
5.230
5.144
5.162
101,626
-0.02(-0.35%)
Aug 20, 2013
5.126
5.198
5.126
5.180
73,938
+0.03(+0.52%)
Aug 19, 2013
5.198
5.225
5.140
5.153
115,125
-0.07(-1.30%)
Aug 16, 2013
5.225
5.230
5.212
5.221
73,521
+0.00(+0.09%)
Aug 15, 2013
5.194
5.225
5.194
5.216
99,475
-0.05(-0.94%)
Aug 14, 2013
5.279
5.306
5.266
5.266
111,171
-0.03(-0.64%)
Aug 13, 2013
5.286
5.304
5.268
5.300
94,962
+0.00(+0.00%)
Aug 12, 2013
5.241
5.301
5.241
5.300
46,715
+0.02(+0.34%)
Aug 09, 2013
5.232
5.331
5.232
5.282
114,266
+0.01(+0.26%)
Aug 08, 2013
5.344
5.353
5.228
5.268
177,656
-0.04(-0.68%)
Aug 07, 2013
5.327
5.353
5.295
5.304
96,897
-0.02(-0.42%)
Aug 06, 2013
5.376
5.376
5.318
5.327
169,741
-0.06(-1.08%)
Aug 05, 2013
5.407
5.407
5.349
5.385
78,142
-0.00(-0.00%)
Aug 02, 2013
5.394
5.425
5.371
5.385
80,854
-0.02(-0.33%)
Aug 01, 2013
5.376
5.425
5.376
5.403
82,647
+0.05(+0.92%)
Jul 31, 2013
5.344
5.371
5.331
5.353
90,245
+0.03(+0.59%)
Jul 30, 2013
5.331
5.374
5.322
5.322
90,460
-0.01(-0.17%)
Jul 29, 2013
5.318
5.358
5.318
5.331
101,480
-0.01(-0.25%)
Jul 26, 2013
5.380
5.380
5.340
5.344
104,290
-0.05(-0.91%)
Jul 25, 2013
5.331
5.398
5.309
5.394
152,990
+0.03(+0.50%)
Jul 24, 2013
5.371
5.376
5.344
5.367
149,872
+0.01(+0.25%)
Jul 23, 2013
5.286
5.376
5.286
5.353
135,847
+0.07(+1.36%)
Jul 22, 2013
5.318
5.322
5.268
5.282
129,021
-0.00(-0.06%)
Jul 19, 2013
5.286
5.295
5.268
5.285
73,899
-0.03(-0.62%)
Jul 18, 2013
5.246
5.326
5.246
5.318
201,039
+0.08(+1.54%)
Jul 17, 2013
5.232
5.250
5.228
5.237
101,804
-0.00(-0.09%)
Jul 16, 2013
5.286
5.286
5.215
5.241
141,354
-0.04(-0.76%)
Jul 15, 2013
5.264
5.295
5.241
5.282
104,793
+0.01(+0.26%)
Jul 12, 2013
5.259
5.286
5.246
5.268
117,829
+0.00(+0.09%)
Jul 11, 2013
5.197
5.268
5.192
5.264
174,089
+0.12(+2.35%)
Jul 10, 2013
5.165
5.206
5.143
5.143
108,983
-0.05(-0.91%)
Jul 09, 2013
5.185
5.194
5.168
5.190
157,266
-0.01(-0.17%)
Jul 08, 2013
5.208
5.217
5.185
5.199
79,578
+0.02(+0.34%)
Jul 05, 2013
5.172
5.199
5.154
5.181
120,122
+0.02(+0.35%)
Jul 03, 2013
5.190
5.190
5.132
5.163
78,653
-0.03(-0.51%)
Jul 02, 2013
5.221
5.221
5.172
5.190
82,090
-0.04(-0.68%)
Jul 01, 2013
5.181
5.239
5.168
5.226
147,028
+0.05(+0.95%)
Jun 28, 2013
5.145
5.177
5.110
5.177
108,039
+0.12(+2.38%)
Jun 26, 2013
4.990
5.065
4.990
5.056
130,528
+0.08(+1.70%)
Jun 25, 2013
4.918
4.981
4.918
4.972
86,599
+0.06(+1.18%)
Jun 24, 2013
4.972
4.981
4.861
4.914
169,952
-0.09(-1.78%)
Jun 21, 2013
5.052
5.056
4.999
5.003
235,860
-0.02(-0.35%)
Jun 20, 2013
5.145
5.190
4.990
5.021
546,665
-0.24(-4.65%)
Jun 19, 2013
5.355
5.355
5.266
5.266
356,412
-0.08(-1.42%)
Jun 18, 2013
5.310
5.341
5.293
5.341
256,017
+0.02(+0.33%)
Jun 17, 2013
5.368
5.377
5.319
5.324
119,373
+0.01(+0.26%)
Jun 14, 2013
5.319
5.355
5.300
5.310
75,184
-0.03(-0.58%)
Jun 13, 2013
5.283
5.341
5.283
5.341
102,852
+0.03(+0.65%)
Jun 12, 2013
5.435
5.444
5.292
5.307
146,223
-0.13(-2.40%)
Jun 11, 2013
5.410
5.468
5.366
5.437
168,362
-0.04(-0.65%)
Jun 10, 2013
5.490
5.530
5.459
5.472
144,673
-0.06(-1.12%)
Jun 07, 2013
5.397
5.570
5.393
5.534
344,189
+0.14(+2.54%)
Jun 06, 2013
5.282
5.397
5.282
5.397
216,216
+0.08(+1.58%)
Jun 05, 2013
5.388
5.391
5.300
5.313
232,161
-0.11(-1.96%)
Jun 04, 2013
5.388
5.419
5.367
5.419
116,587
+0.00(+0.08%)
Jun 03, 2013
5.441
5.455
5.362
5.415
280,680
-0.06(-1.05%)
May 31, 2013
5.499
5.512
5.468
5.472
123,933
-0.06(-1.12%)
May 30, 2013
5.450
5.539
5.450
5.534
135,276
+0.06(+1.05%)
May 29, 2013
5.530
5.565
5.428
5.477
285,788
-0.11(-2.03%)
May 28, 2013
5.640
5.667
5.583
5.590
103,616
-0.03(-0.50%)
May 24, 2013
5.605
5.627
5.583
5.618
102,701
-0.02(-0.39%)
May 23, 2013
5.565
5.640
5.530
5.640
123,160
+0.03(+0.55%)
May 22, 2013
5.627
5.694
5.609
5.609
150,681
-0.03(-0.55%)
May 21, 2013
5.601
5.658
5.601
5.640
133,579
+0.04(+0.71%)
May 20, 2013
5.649
5.658
5.596
5.601
163,340
-0.07(-1.17%)
May 17, 2013
5.680
5.698
5.663
5.667
130,577
-0.02(-0.30%)
May 16, 2013
5.680
5.698
5.680
5.684
134,523
-0.01(-0.17%)
May 15, 2013
5.680
5.707
5.676
5.694
183,695
+0.03(+0.59%)
May 13, 2013
5.656
5.664
5.638
5.660
222,809
+0.00(+0.08%)
May 10, 2013
5.616
5.656
5.608
5.656
111,254
+0.05(+0.94%)
May 09, 2013
5.621
5.638
5.599
5.603
136,915
-0.00(-0.08%)
May 08, 2013
5.594
5.630
5.590
5.608
166,757
+0.01(+0.24%)
May 07, 2013
5.608
5.608
5.581
5.594
181,145
-0.01(-0.24%)
May 06, 2013
5.608
5.612
5.581
5.608
142,961
+0.00(+0.08%)
May 03, 2013
5.577
5.630
5.599
5.603
194,594
+0.00(+0.08%)
May 02, 2013
5.555
5.599
5.555
5.599
110,931
+0.04(+0.79%)
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.