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
Putnam Managed Municipal Trust
(NY:
PMM
)
6.000
+0.040 (+0.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2012
3.925
3.936
3.905
3.920
293,130
+0.00(+0.00%)
Jan 30, 2012
3.920
3.936
3.910
3.920
251,656
-0.01(-0.26%)
Jan 27, 2012
3.920
3.936
3.905
3.930
303,232
+0.02(+0.39%)
Jan 26, 2012
3.895
3.920
3.895
3.915
155,122
+0.01(+0.13%)
Jan 25, 2012
3.885
3.920
3.885
3.910
226,001
+0.01(+0.26%)
Jan 24, 2012
3.859
3.905
3.859
3.900
186,575
+0.02(+0.39%)
Jan 23, 2012
3.864
3.885
3.859
3.885
395,739
+0.03(+0.66%)
Jan 20, 2012
3.864
3.870
3.834
3.859
314,077
+0.01(+0.38%)
Jan 19, 2012
3.824
3.850
3.824
3.845
193,802
+0.00(+0.00%)
Jan 18, 2012
3.840
3.860
3.819
3.845
177,276
+0.01(+0.13%)
Jan 17, 2012
3.840
3.845
3.830
3.840
222,538
+0.01(+0.26%)
Jan 13, 2012
3.799
3.830
3.799
3.830
182,205
+0.03(+0.66%)
Jan 12, 2012
3.794
3.809
3.789
3.804
108,844
+0.01(+0.27%)
Jan 11, 2012
3.764
3.799
3.759
3.794
302,726
+0.02(+0.54%)
Jan 10, 2012
3.789
3.799
3.764
3.774
241,584
-0.02(-0.40%)
Jan 09, 2012
3.774
3.804
3.774
3.789
183,923
+0.01(+0.27%)
Jan 06, 2012
3.799
3.824
3.779
3.779
281,096
-0.04(-1.06%)
Jan 05, 2012
3.779
3.819
3.779
3.819
143,594
+0.02(+0.53%)
Jan 04, 2012
3.779
3.799
3.777
3.799
120,509
+0.03(+0.67%)
Dec 30, 2011
3.774
3.789
3.764
3.774
198,414
+0.00(+0.00%)
Dec 29, 2011
3.769
3.779
3.754
3.774
182,555
-0.01(-0.27%)
Dec 28, 2011
3.809
3.809
3.774
3.784
131,472
-0.01(-0.13%)
Dec 27, 2011
3.754
3.799
3.754
3.789
252,779
+0.02(+0.54%)
Dec 23, 2011
3.744
3.779
3.744
3.769
163,730
+0.02(+0.40%)
Dec 21, 2011
3.749
3.759
3.728
3.754
223,789
+0.00(+0.12%)
Dec 20, 2011
3.724
3.754
3.724
3.749
253,236
+0.01(+0.27%)
Dec 19, 2011
3.704
3.744
3.704
3.739
175,947
+0.02(+0.40%)
Dec 16, 2011
3.679
3.724
3.679
3.724
154,721
+0.05(+1.37%)
Dec 15, 2011
3.674
3.684
3.674
3.674
170,310
+0.00(+0.00%)
Dec 14, 2011
3.699
3.719
3.669
3.674
360,011
-0.03(-0.68%)
Dec 13, 2011
3.734
3.749
3.689
3.699
407,858
-0.03(-0.81%)
Dec 12, 2011
3.789
3.794
3.729
3.729
483,902
-0.07(-1.72%)
Dec 09, 2011
3.825
3.850
3.794
3.794
346,324
-0.04(-1.05%)
Dec 08, 2011
3.835
3.860
3.835
3.835
118,751
-0.03(-0.65%)
Dec 07, 2011
3.850
3.860
3.845
3.860
104,369
+0.04(+0.92%)
Dec 06, 2011
3.830
3.830
3.820
3.825
169,564
-0.01(-0.26%)
Dec 05, 2011
3.860
3.860
3.825
3.835
168,599
-0.02(-0.52%)
Dec 02, 2011
3.825
3.860
3.825
3.855
226,421
+0.03(+0.66%)
Dec 01, 2011
3.865
3.870
3.817
3.830
189,750
-0.02(-0.39%)
Nov 30, 2011
3.895
3.895
3.830
3.845
300,972
-0.03(-0.78%)
Nov 29, 2011
3.885
3.895
3.860
3.875
301,183
-0.01(-0.26%)
Nov 28, 2011
3.895
3.895
3.875
3.885
162,600
-0.01(-0.26%)
Nov 25, 2011
3.885
3.895
3.876
3.895
86,290
+0.02(+0.52%)
Nov 23, 2011
3.865
3.885
3.865
3.875
185,675
+0.00(+0.00%)
Nov 22, 2011
3.865
3.885
3.855
3.875
244,758
+0.02(+0.52%)
Nov 21, 2011
3.810
3.865
3.810
3.855
294,358
+0.01(+0.31%)
Nov 18, 2011
3.828
3.848
3.818
3.843
175,355
+0.02(+0.65%)
Nov 17, 2011
3.823
3.828
3.818
3.818
125,394
-0.01(-0.26%)
Nov 16, 2011
3.823
3.828
3.808
3.828
153,404
+0.01(+0.39%)
Nov 15, 2011
3.808
3.813
3.793
3.813
167,150
+0.01(+0.39%)
Nov 14, 2011
3.798
3.808
3.773
3.798
320,555
+0.00(+0.00%)
Nov 11, 2011
3.788
3.808
3.778
3.798
196,566
+0.01(+0.26%)
Nov 10, 2011
3.808
3.808
3.783
3.788
149,148
-0.00(-0.13%)
Nov 09, 2011
3.768
3.793
3.768
3.793
234,372
+0.02(+0.66%)
Nov 08, 2011
3.753
3.768
3.748
3.768
249,034
+0.02(+0.53%)
Nov 07, 2011
3.768
3.768
3.723
3.748
217,072
-0.01(-0.27%)
Nov 04, 2011
3.713
3.763
3.713
3.758
142,698
+0.02(+0.53%)
Nov 03, 2011
3.763
3.763
3.723
3.738
264,512
-0.01(-0.27%)
Nov 02, 2011
3.733
3.758
3.723
3.748
176,097
+0.02(+0.67%)
Nov 01, 2011
3.728
3.768
3.723
3.723
286,140
-0.02(-0.67%)
Oct 31, 2011
3.713
3.757
3.713
3.748
182,709
+0.03(+0.94%)
Oct 28, 2011
3.713
3.728
3.708
3.713
121,313
-0.00(-0.13%)
Oct 27, 2011
3.737
3.745
3.708
3.718
245,572
-0.00(-0.13%)
Oct 26, 2011
3.728
3.743
3.708
3.723
187,764
-0.00(-0.13%)
Oct 25, 2011
3.738
3.738
3.713
3.728
248,230
-0.01(-0.40%)
Oct 24, 2011
3.718
3.748
3.713
3.743
220,085
+0.02(+0.67%)
Oct 21, 2011
3.703
3.723
3.703
3.718
166,304
+0.01(+0.27%)
Oct 20, 2011
3.688
3.708
3.668
3.708
177,500
+0.03(+0.87%)
Oct 19, 2011
3.651
3.691
3.651
3.676
209,699
+0.02(+0.54%)
Oct 18, 2011
3.666
3.671
3.651
3.656
252,591
+0.00(+0.14%)
Oct 17, 2011
3.730
3.730
3.651
3.651
460,872
-0.08(-2.13%)
Oct 14, 2011
3.725
3.740
3.706
3.730
209,351
+0.00(+0.13%)
Oct 13, 2011
3.681
3.725
3.661
3.725
199,776
+0.04(+1.21%)
Oct 12, 2011
3.691
3.706
3.636
3.681
222,618
-0.00(-0.13%)
Oct 11, 2011
3.686
3.691
3.671
3.686
170,123
-0.00(-0.13%)
Oct 10, 2011
3.691
3.696
3.661
3.691
114,387
+0.01(+0.41%)
Oct 07, 2011
3.676
3.686
3.651
3.676
139,658
+0.02(+0.54%)
Oct 06, 2011
3.701
3.711
3.651
3.656
222,090
-0.03(-0.94%)
Oct 05, 2011
3.711
3.716
3.686
3.691
142,458
+0.01(+0.27%)
Oct 04, 2011
3.716
3.716
3.676
3.681
220,441
-0.03(-0.94%)
Oct 03, 2011
3.725
3.750
3.716
3.716
209,933
+0.02(+0.54%)
Sep 30, 2011
3.725
3.725
3.696
3.696
147,743
-0.02(-0.53%)
Sep 29, 2011
3.701
3.725
3.696
3.716
174,290
+0.01(+0.40%)
Sep 28, 2011
3.671
3.721
3.671
3.701
422,167
+0.05(+1.50%)
Sep 27, 2011
3.671
3.671
3.646
3.646
223,018
+0.00(+0.14%)
Sep 26, 2011
3.656
3.666
3.636
3.641
234,209
-0.02(-0.68%)
Sep 23, 2011
3.686
3.686
3.656
3.666
240,869
-0.02(-0.67%)
Sep 22, 2011
3.671
3.691
3.636
3.691
298,942
+0.01(+0.41%)
Sep 21, 2011
3.696
3.696
3.656
3.676
144,771
+0.00(+0.05%)
Sep 20, 2011
3.649
3.674
3.649
3.674
191,407
+0.02(+0.54%)
Sep 19, 2011
3.649
3.654
3.600
3.654
239,337
+0.01(+0.27%)
Sep 16, 2011
3.639
3.654
3.629
3.644
166,226
-0.00(-0.14%)
Sep 15, 2011
3.620
3.654
3.620
3.649
235,230
-0.00(-0.14%)
Sep 14, 2011
3.639
3.659
3.629
3.654
140,274
+0.01(+0.41%)
Sep 13, 2011
3.629
3.639
3.615
3.639
191,769
+0.02(+0.68%)
Sep 12, 2011
3.605
3.620
3.595
3.615
261,946
+0.00(+0.00%)
Sep 09, 2011
3.624
3.624
3.590
3.615
244,333
-0.02(-0.54%)
Sep 08, 2011
3.595
3.634
3.580
3.634
204,483
+0.03(+0.96%)
Sep 07, 2011
3.629
3.629
3.590
3.600
314,040
-0.00(-0.14%)
Sep 06, 2011
3.615
3.629
3.590
3.605
351,841
-0.03(-0.82%)
Sep 02, 2011
3.610
3.634
3.590
3.634
373,111
+0.02(+0.68%)
Sep 01, 2011
3.654
3.659
3.605
3.610
394,096
-0.03(-0.95%)
Aug 31, 2011
3.620
3.649
3.611
3.644
217,452
+0.04(+1.10%)
Aug 30, 2011
3.600
3.624
3.600
3.605
107,542
-0.01(-0.27%)
Aug 29, 2011
3.629
3.629
3.585
3.615
163,514
+0.02(+0.55%)
Aug 26, 2011
3.595
3.624
3.585
3.595
251,053
+0.00(+0.00%)
Aug 25, 2011
3.634
3.644
3.590
3.595
229,771
-0.04(-1.22%)
Aug 24, 2011
3.634
3.644
3.624
3.639
146,396
+0.01(+0.41%)
Aug 23, 2011
3.634
3.634
3.600
3.624
263,663
-0.02(-0.54%)
Aug 22, 2011
3.634
3.644
3.610
3.644
235,988
+0.02(+0.60%)
Aug 19, 2011
3.603
3.626
3.590
3.622
190,519
+0.02(+0.45%)
Aug 18, 2011
3.603
3.618
3.578
3.606
254,213
-0.01(-0.18%)
Aug 17, 2011
3.618
3.637
3.608
3.613
142,417
+0.00(+0.00%)
Aug 16, 2011
3.564
3.618
3.564
3.613
193,765
+0.02(+0.68%)
Aug 15, 2011
3.534
3.598
3.524
3.588
140,239
+0.07(+1.95%)
Aug 12, 2011
3.514
3.549
3.500
3.519
138,284
-0.00(-0.14%)
Aug 11, 2011
3.495
3.529
3.490
3.524
182,684
+0.02(+0.63%)
Aug 10, 2011
3.465
3.539
3.460
3.502
298,114
+0.04(+1.06%)
Aug 09, 2011
3.426
3.500
3.348
3.465
328,469
+0.12(+3.52%)
Aug 08, 2011
3.426
3.461
3.230
3.348
1,043,620
-0.16(-4.62%)
Aug 05, 2011
3.549
3.568
3.451
3.510
486,545
-0.01(-0.42%)
Aug 04, 2011
3.593
3.613
3.519
3.524
302,474
-0.07(-1.83%)
Aug 03, 2011
3.554
3.598
3.554
3.590
171,459
+0.02(+0.61%)
Aug 02, 2011
3.549
3.573
3.529
3.568
135,545
+0.03(+0.83%)
Aug 01, 2011
3.559
3.593
3.529
3.539
540,649
+0.03(+0.84%)
Jul 29, 2011
3.510
3.514
3.475
3.510
286,255
-0.03(-0.97%)
Jul 28, 2011
3.465
3.559
3.446
3.544
517,948
+0.07(+1.98%)
Jul 27, 2011
3.603
3.613
3.475
3.475
830,179
-0.14(-3.80%)
Jul 26, 2011
3.622
3.632
3.608
3.613
202,608
-0.01(-0.41%)
Jul 25, 2011
3.627
3.642
3.617
3.627
281,048
-0.01(-0.40%)
Jul 22, 2011
3.640
3.642
3.632
3.642
194,830
+0.02(+0.68%)
Jul 21, 2011
3.632
3.637
3.613
3.618
171,689
+0.00(+0.00%)
Jul 20, 2011
3.598
3.627
3.593
3.618
204,024
+0.03(+0.74%)
Jul 19, 2011
3.576
3.591
3.562
3.591
202,708
+0.03(+0.82%)
Jul 18, 2011
3.581
3.581
3.547
3.562
135,920
-0.02(-0.68%)
Jul 15, 2011
3.591
3.601
3.562
3.586
280,145
-0.00(-0.14%)
Jul 14, 2011
3.601
3.618
3.576
3.591
307,189
-0.01(-0.41%)
Jul 13, 2011
3.601
3.620
3.601
3.606
194,032
+0.00(+0.14%)
Jul 12, 2011
3.606
3.611
3.596
3.601
193,700
+0.00(+0.14%)
Jul 11, 2011
3.596
3.611
3.591
3.596
162,025
-0.00(-0.14%)
Jul 08, 2011
3.596
3.620
3.592
3.601
194,448
+0.00(+0.14%)
Jul 07, 2011
3.601
3.601
3.590
3.596
136,416
+0.01(+0.27%)
Jul 06, 2011
3.576
3.596
3.572
3.586
154,302
-0.00(-0.14%)
Jul 05, 2011
3.591
3.604
3.581
3.591
138,299
+0.01(+0.27%)
Jul 01, 2011
3.601
3.601
3.576
3.581
283,207
-0.01(-0.41%)
Jun 30, 2011
3.572
3.596
3.572
3.596
233,301
+0.02(+0.55%)
Jun 29, 2011
3.596
3.596
3.562
3.576
196,830
-0.01(-0.41%)
Jun 28, 2011
3.596
3.601
3.581
3.591
191,024
+0.00(+0.14%)
Jun 27, 2011
3.586
3.601
3.572
3.586
286,201
+0.01(+0.20%)
Jun 24, 2011
3.557
3.581
3.557
3.579
129,007
+0.02(+0.62%)
Jun 23, 2011
3.547
3.572
3.547
3.557
183,627
-0.00(-0.14%)
Jun 22, 2011
3.567
3.572
3.552
3.562
172,486
-0.01(-0.22%)
Jun 21, 2011
3.555
3.574
3.536
3.570
170,579
+0.03(+0.82%)
Jun 20, 2011
3.531
3.545
3.526
3.541
152,983
+0.01(+0.41%)
Jun 17, 2011
3.526
3.526
3.511
3.526
110,570
+0.01(+0.41%)
Jun 16, 2011
3.492
3.521
3.492
3.511
197,624
-0.03(-0.82%)
Jun 15, 2011
3.492
3.541
3.492
3.541
157,038
+0.04(+1.11%)
Jun 14, 2011
3.516
3.526
3.497
3.502
124,352
-0.00(-0.14%)
Jun 13, 2011
3.516
3.516
3.477
3.507
230,104
+0.00(+0.00%)
Jun 10, 2011
3.487
3.526
3.487
3.507
234,244
-0.02(-0.69%)
Jun 09, 2011
3.536
3.545
3.521
3.531
260,168
-0.02(-0.55%)
Jun 08, 2011
3.550
3.550
3.502
3.550
406,953
+0.01(+0.27%)
Jun 07, 2011
3.570
3.570
3.526
3.541
303,246
-0.02(-0.68%)
Jun 06, 2011
3.560
3.579
3.550
3.565
573,860
+0.00(+0.00%)
Jun 03, 2011
3.507
3.565
3.507
3.565
436,403
+0.16(+4.70%)
May 24, 2011
3.405
3.424
3.400
3.405
239,315
-0.01(-0.28%)
May 23, 2011
3.448
3.448
3.400
3.414
374,269
-0.03(-0.98%)
May 20, 2011
3.463
3.463
3.434
3.448
268,335
+0.01(+0.34%)
May 19, 2011
3.432
3.446
3.422
3.437
286,449
+0.01(+0.28%)
May 18, 2011
3.408
3.427
3.403
3.427
351,977
+0.02(+0.71%)
May 17, 2011
3.393
3.408
3.389
3.403
330,617
+0.00(+0.00%)
May 16, 2011
3.369
3.403
3.369
3.403
259,338
+0.03(+0.86%)
May 13, 2011
3.374
3.389
3.369
3.374
281,551
+0.00(+0.14%)
May 12, 2011
3.384
3.389
3.369
3.369
153,960
+0.00(+0.00%)
May 11, 2011
3.379
3.389
3.369
3.369
242,425
-0.00(-0.14%)
May 10, 2011
3.369
3.389
3.369
3.374
187,781
+0.00(+0.14%)
May 09, 2011
3.374
3.374
3.360
3.369
178,015
-0.00(-0.14%)
May 06, 2011
3.369
3.374
3.355
3.374
155,949
+0.01(+0.43%)
May 05, 2011
3.360
3.374
3.355
3.360
195,492
-0.00(-0.14%)
May 04, 2011
3.355
3.369
3.340
3.364
249,871
+0.01(+0.29%)
May 03, 2011
3.360
3.361
3.347
3.355
176,424
-0.00(-0.14%)
May 02, 2011
3.360
3.360
3.345
3.360
510,983
+0.04(+1.31%)
Apr 29, 2011
3.307
3.321
3.307
3.316
167,806
+0.00(+0.15%)
Apr 28, 2011
3.307
3.321
3.302
3.311
179,957
+0.01(+0.29%)
Apr 27, 2011
3.321
3.326
3.302
3.302
190,401
+0.00(+0.00%)
Apr 26, 2011
3.326
3.326
3.292
3.302
429,163
-0.02(-0.72%)
Apr 25, 2011
3.335
3.340
3.316
3.326
205,133
+0.00(+0.15%)
Apr 21, 2011
3.340
3.350
3.316
3.321
267,997
-0.03(-1.01%)
Apr 20, 2011
3.340
3.355
3.331
3.355
235,390
+0.05(+1.38%)
Apr 19, 2011
3.314
3.324
3.305
3.309
273,406
-0.01(-0.16%)
Apr 18, 2011
3.295
3.314
3.295
3.314
195,664
+0.01(+0.44%)
Apr 15, 2011
3.309
3.319
3.295
3.300
244,774
-0.01(-0.43%)
Apr 14, 2011
3.305
3.319
3.300
3.314
192,784
+0.01(+0.29%)
Apr 13, 2011
3.300
3.324
3.300
3.305
192,546
+0.00(+0.15%)
Apr 12, 2011
3.305
3.319
3.295
3.300
154,326
+0.00(+0.00%)
Apr 11, 2011
3.309
3.314
3.295
3.300
223,254
-0.01(-0.29%)
Apr 08, 2011
3.324
3.324
3.295
3.309
154,932
+0.00(+0.00%)
Apr 07, 2011
3.329
3.329
3.309
3.309
133,073
-0.00(-0.14%)
Apr 06, 2011
3.333
3.338
3.305
3.314
289,705
-0.02(-0.72%)
Apr 05, 2011
3.309
3.338
3.309
3.338
239,918
+0.02(+0.58%)
Apr 04, 2011
3.314
3.319
3.305
3.319
234,892
+0.00(+0.14%)
Apr 01, 2011
3.324
3.329
3.286
3.314
288,216
+0.01(+0.29%)
Mar 31, 2011
3.305
3.314
3.305
3.305
123,608
+0.00(+0.00%)
Mar 30, 2011
3.324
3.324
3.305
3.305
120,220
+0.00(+0.00%)
Mar 29, 2011
3.314
3.314
3.300
3.305
231,276
+0.00(+0.15%)
Mar 28, 2011
3.305
3.314
3.300
3.300
164,060
+0.00(+0.15%)
Mar 25, 2011
3.305
3.309
3.295
3.295
183,341
-0.00(-0.15%)
Mar 24, 2011
3.314
3.314
3.295
3.300
156,264
+0.00(+0.00%)
Mar 23, 2011
3.305
3.329
3.297
3.300
161,068
-0.01(-0.29%)
Mar 22, 2011
3.338
3.338
3.290
3.309
247,021
-0.01(-0.38%)
Mar 21, 2011
3.312
3.322
3.298
3.322
284,886
+0.01(+0.43%)
Mar 18, 2011
3.298
3.308
3.279
3.308
275,889
+0.04(+1.16%)
Mar 17, 2011
3.303
3.303
3.270
3.270
140,721
-0.01(-0.43%)
Mar 16, 2011
3.312
3.312
3.255
3.284
319,688
-0.02(-0.58%)
Mar 15, 2011
3.291
3.308
3.291
3.303
205,532
+0.00(+0.00%)
Mar 14, 2011
3.317
3.317
3.289
3.303
211,821
-0.00(-0.14%)
Mar 11, 2011
3.317
3.327
3.279
3.308
303,675
-0.01(-0.43%)
Mar 10, 2011
3.308
3.322
3.298
3.322
149,556
+0.02(+0.72%)
Mar 09, 2011
3.327
3.327
3.293
3.298
224,115
-0.03(-0.86%)
Mar 08, 2011
3.293
3.327
3.293
3.327
174,891
+0.03(+0.87%)
Mar 07, 2011
3.312
3.312
3.289
3.298
204,303
+0.01(+0.29%)
Mar 04, 2011
3.274
3.308
3.274
3.289
235,395
+0.00(+0.00%)
Mar 03, 2011
3.317
3.327
3.289
3.289
276,950
-0.01(-0.29%)
Mar 02, 2011
3.327
3.331
3.298
3.298
321,918
-0.03(-1.00%)
Mar 01, 2011
3.341
3.346
3.322
3.331
403,906
+0.01(+0.29%)
Feb 28, 2011
3.289
3.327
3.289
3.322
164,000
+0.02(+0.72%)
Feb 25, 2011
3.293
3.303
3.289
3.298
150,334
+0.00(+0.14%)
Feb 24, 2011
3.260
3.293
3.222
3.293
393,522
+0.05(+1.62%)
Feb 23, 2011
3.251
3.279
3.212
3.241
353,251
+0.01(+0.29%)
Feb 22, 2011
3.241
3.303
3.227
3.231
379,230
-0.07(-2.16%)
Feb 18, 2011
3.322
3.341
3.298
3.303
346,733
-0.03(-0.86%)
Feb 17, 2011
3.331
3.355
3.303
3.331
550,559
+0.01(+0.20%)
Feb 16, 2011
3.306
3.325
3.296
3.325
396,682
+0.04(+1.15%)
Feb 15, 2011
3.273
3.315
3.273
3.287
448,138
-0.03(-1.00%)
Feb 14, 2011
3.306
3.320
3.282
3.320
240,755
+0.01(+0.43%)
Feb 11, 2011
3.249
3.311
3.249
3.306
407,971
+0.05(+1.45%)
Feb 10, 2011
3.235
3.259
3.235
3.259
247,485
+0.02(+0.58%)
Feb 09, 2011
3.249
3.277
3.225
3.240
514,955
-0.01(-0.29%)
Feb 08, 2011
3.240
3.254
3.221
3.249
389,670
+0.02(+0.59%)
Feb 07, 2011
3.244
3.259
3.230
3.230
467,653
-0.01(-0.44%)
Feb 04, 2011
3.221
3.244
3.211
3.244
430,293
+0.02(+0.73%)
Feb 03, 2011
3.221
3.244
3.207
3.221
365,931
-0.00(-0.15%)
Feb 02, 2011
3.221
3.230
3.207
3.225
438,349
+0.02(+0.74%)
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.