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 Premier Income Trust
(NY:
PPT
)
3.480
+0.040 (+1.16%)
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 (%)
Oct 30, 2020
3.337
3.344
3.307
3.337
352,229
-0.01(-0.22%)
Oct 29, 2020
3.284
3.352
3.284
3.344
647,605
+0.07(+2.06%)
Oct 28, 2020
3.299
3.299
3.262
3.277
497,662
-0.04(-1.13%)
Oct 27, 2020
3.299
3.322
3.299
3.314
325,450
+0.01(+0.45%)
Oct 26, 2020
3.314
3.322
3.299
3.299
287,958
-0.03(-0.90%)
Oct 23, 2020
3.322
3.337
3.307
3.329
182,716
+0.01(+0.45%)
Oct 22, 2020
3.322
3.329
3.299
3.314
354,215
+0.00(+0.11%)
Oct 21, 2020
3.318
3.340
3.303
3.310
340,404
-0.01(-0.45%)
Oct 20, 2020
3.340
3.342
3.310
3.325
464,772
-0.01(-0.22%)
Oct 19, 2020
3.348
3.364
3.325
3.333
273,581
-0.01(-0.44%)
Oct 16, 2020
3.370
3.384
3.348
3.348
261,998
-0.03(-0.88%)
Oct 15, 2020
3.414
3.414
3.362
3.377
304,049
-0.04(-1.09%)
Oct 14, 2020
3.407
3.422
3.400
3.414
319,162
+0.00(+0.00%)
Oct 13, 2020
3.400
3.414
3.400
3.414
202,088
+0.00(+0.00%)
Oct 12, 2020
3.407
3.422
3.392
3.414
513,760
-0.03(-0.86%)
Oct 09, 2020
3.444
3.444
3.429
3.444
408,658
+0.00(+0.00%)
Oct 08, 2020
3.414
3.459
3.414
3.444
259,424
+0.02(+0.65%)
Oct 07, 2020
3.400
3.429
3.400
3.422
400,022
+0.01(+0.44%)
Oct 06, 2020
3.400
3.437
3.392
3.407
329,643
-0.01(-0.22%)
Oct 05, 2020
3.400
3.414
3.388
3.414
224,055
+0.02(+0.66%)
Oct 02, 2020
3.340
3.407
3.322
3.392
389,704
+0.04(+1.11%)
Oct 01, 2020
3.340
3.355
3.310
3.355
576,267
+0.04(+1.35%)
Sep 30, 2020
3.288
3.310
3.281
3.310
526,911
+0.01(+0.22%)
Sep 29, 2020
3.288
3.310
3.281
3.303
672,027
+0.02(+0.68%)
Sep 28, 2020
3.258
3.295
3.258
3.281
235,267
+0.02(+0.69%)
Sep 25, 2020
3.258
3.273
3.243
3.258
244,388
-0.03(-0.91%)
Sep 24, 2020
3.266
3.288
3.243
3.288
332,682
+0.01(+0.45%)
Sep 23, 2020
3.355
3.355
3.266
3.273
318,311
-0.07(-2.11%)
Sep 22, 2020
3.329
3.366
3.322
3.344
258,635
+0.01(+0.22%)
Sep 21, 2020
3.322
3.340
3.322
3.336
317,764
-0.02(-0.66%)
Sep 18, 2020
3.344
3.373
3.344
3.359
232,744
+0.01(+0.44%)
Sep 17, 2020
3.329
3.351
3.329
3.344
328,759
+0.01(+0.44%)
Sep 16, 2020
3.359
3.373
3.322
3.329
350,953
-0.04(-1.10%)
Sep 15, 2020
3.344
3.366
3.344
3.366
243,672
+0.01(+0.44%)
Sep 14, 2020
3.351
3.351
3.344
3.351
291,379
-0.01(-0.22%)
Sep 11, 2020
3.381
3.395
3.344
3.359
328,930
-0.01(-0.44%)
Sep 10, 2020
3.351
3.388
3.351
3.373
418,046
+0.01(+0.22%)
Sep 09, 2020
3.336
3.366
3.336
3.366
407,517
+0.01(+0.22%)
Sep 08, 2020
3.329
3.359
3.314
3.359
528,933
-0.04(-1.09%)
Sep 04, 2020
3.403
3.418
3.366
3.395
253,606
+0.00(+0.00%)
Sep 03, 2020
3.425
3.432
3.388
3.395
387,619
-0.05(-1.50%)
Sep 02, 2020
3.447
3.447
3.425
3.447
245,444
+0.04(+1.30%)
Sep 01, 2020
3.403
3.432
3.373
3.403
235,372
+0.02(+0.65%)
Aug 31, 2020
3.381
3.381
3.373
3.381
249,962
-0.01(-0.22%)
Aug 28, 2020
3.425
3.425
3.381
3.388
313,079
+0.00(+0.00%)
Aug 27, 2020
3.366
3.403
3.366
3.388
306,792
+0.01(+0.22%)
Aug 26, 2020
3.395
3.410
3.366
3.381
485,034
-0.03(-0.87%)
Aug 25, 2020
3.410
3.418
3.381
3.410
337,340
-0.01(-0.43%)
Aug 24, 2020
3.418
3.425
3.403
3.425
387,730
+0.00(+0.00%)
Aug 21, 2020
3.425
3.440
3.414
3.425
324,730
+0.00(+0.11%)
Aug 20, 2020
3.451
3.487
3.370
3.421
764,066
-0.05(-1.48%)
Aug 19, 2020
3.473
3.480
3.465
3.473
131,763
-0.01(-0.21%)
Aug 18, 2020
3.465
3.487
3.458
3.480
228,438
+0.00(+0.00%)
Aug 17, 2020
3.451
3.480
3.451
3.480
143,383
+0.03(+0.85%)
Aug 14, 2020
3.473
3.486
3.443
3.451
308,073
-0.04(-1.05%)
Aug 13, 2020
3.480
3.509
3.480
3.487
244,798
+0.01(+0.21%)
Aug 12, 2020
3.487
3.495
3.473
3.480
413,768
+0.01(+0.21%)
Aug 11, 2020
3.509
3.513
3.473
3.473
468,802
-0.04(-1.25%)
Aug 10, 2020
3.509
3.531
3.502
3.517
273,812
+0.00(+0.00%)
Aug 07, 2020
3.495
3.539
3.495
3.517
295,242
-0.01(-0.21%)
Aug 06, 2020
3.480
3.524
3.480
3.524
247,141
+0.04(+1.26%)
Aug 05, 2020
3.480
3.502
3.473
3.480
395,450
-0.04(-1.04%)
Aug 04, 2020
3.451
3.517
3.443
3.517
353,882
+0.04(+1.05%)
Aug 03, 2020
3.495
3.502
3.465
3.480
207,869
+0.01(+0.21%)
Jul 31, 2020
3.443
3.473
3.436
3.473
153,968
+0.01(+0.42%)
Jul 30, 2020
3.414
3.458
3.414
3.458
205,587
+0.04(+1.07%)
Jul 29, 2020
3.399
3.421
3.392
3.421
153,517
+0.03(+0.86%)
Jul 28, 2020
3.363
3.407
3.363
3.392
213,855
+0.01(+0.43%)
Jul 27, 2020
3.370
3.385
3.370
3.377
141,145
-0.01(-0.43%)
Jul 24, 2020
3.392
3.407
3.363
3.392
487,430
-0.04(-1.07%)
Jul 23, 2020
3.414
3.429
3.399
3.429
535,633
+0.03(+0.97%)
Jul 22, 2020
3.381
3.396
3.367
3.396
399,077
+0.04(+1.08%)
Jul 21, 2020
3.352
3.367
3.330
3.359
392,370
+0.01(+0.22%)
Jul 20, 2020
3.352
3.359
3.330
3.352
502,449
-0.01(-0.43%)
Jul 17, 2020
3.381
3.385
3.359
3.367
343,131
-0.02(-0.64%)
Jul 16, 2020
3.410
3.410
3.374
3.388
318,074
-0.02(-0.64%)
Jul 15, 2020
3.396
3.417
3.388
3.410
214,717
+0.04(+1.08%)
Jul 14, 2020
3.381
3.388
3.359
3.374
386,167
-0.02(-0.64%)
Jul 13, 2020
3.461
3.461
3.352
3.396
539,752
-0.04(-1.27%)
Jul 10, 2020
3.454
3.454
3.425
3.439
335,842
+0.00(+0.00%)
Jul 09, 2020
3.476
3.476
3.425
3.439
519,727
-0.04(-1.25%)
Jul 08, 2020
3.468
3.505
3.468
3.483
271,900
+0.01(+0.21%)
Jul 07, 2020
3.454
3.490
3.454
3.476
307,178
-0.01(-0.21%)
Jul 06, 2020
3.490
3.497
3.476
3.483
260,206
+0.01(+0.21%)
Jul 02, 2020
3.476
3.505
3.447
3.476
364,035
+0.01(+0.42%)
Jul 01, 2020
3.461
3.483
3.425
3.461
417,805
+0.01(+0.42%)
Jun 30, 2020
3.447
3.476
3.447
3.447
761,030
-0.02(-0.63%)
Jun 29, 2020
3.447
3.497
3.447
3.468
460,431
+0.02(+0.63%)
Jun 26, 2020
3.527
3.556
3.443
3.447
396,629
-0.10(-2.87%)
Jun 25, 2020
3.577
3.621
3.490
3.548
644,766
-0.05(-1.41%)
Jun 24, 2020
3.643
3.650
3.599
3.599
344,808
-0.05(-1.39%)
Jun 23, 2020
3.636
3.650
3.621
3.650
192,296
+0.03(+0.90%)
Jun 22, 2020
3.639
3.639
3.610
3.617
134,261
-0.04(-0.99%)
Jun 19, 2020
3.646
3.661
3.625
3.654
248,598
+0.02(+0.60%)
Jun 18, 2020
3.625
3.639
3.610
3.632
219,945
-0.03(-0.79%)
Jun 17, 2020
3.632
3.667
3.615
3.661
304,631
+0.05(+1.40%)
Jun 16, 2020
3.574
3.610
3.574
3.610
225,278
+0.05(+1.42%)
Jun 15, 2020
3.545
3.574
3.531
3.560
313,860
-0.05(-1.40%)
Jun 12, 2020
3.610
3.625
3.581
3.610
179,351
+0.04(+1.01%)
Jun 11, 2020
3.661
3.661
3.574
3.574
463,990
-0.13(-3.51%)
Jun 10, 2020
3.646
3.711
3.646
3.704
195,775
+0.04(+1.18%)
Jun 09, 2020
3.617
3.668
3.617
3.661
215,159
+0.01(+0.40%)
Jun 08, 2020
3.661
3.661
3.603
3.646
279,352
+0.01(+0.40%)
Jun 05, 2020
3.646
3.650
3.617
3.632
374,213
+0.02(+0.60%)
Jun 04, 2020
3.639
3.646
3.560
3.610
384,042
-0.04(-0.99%)
Jun 03, 2020
3.567
3.668
3.545
3.646
772,186
+0.05(+1.41%)
Jun 02, 2020
3.538
3.596
3.531
3.596
247,856
+0.07(+2.05%)
Jun 01, 2020
3.495
3.531
3.486
3.524
249,929
+0.05(+1.46%)
May 29, 2020
3.437
3.473
3.437
3.473
225,608
+0.02(+0.63%)
May 28, 2020
3.466
3.480
3.415
3.451
283,370
-0.01(-0.42%)
May 27, 2020
3.401
3.480
3.401
3.466
328,770
+0.06(+1.91%)
May 26, 2020
3.386
3.415
3.381
3.401
378,239
+0.03(+0.86%)
May 22, 2020
3.408
3.408
3.358
3.372
283,083
-0.04(-1.06%)
May 21, 2020
3.372
3.408
3.372
3.408
131,570
+0.03(+0.75%)
May 20, 2020
3.333
3.397
3.333
3.383
165,030
+0.04(+1.29%)
May 19, 2020
3.325
3.361
3.297
3.340
223,744
+0.03(+0.87%)
May 18, 2020
3.333
3.368
3.304
3.311
476,498
+0.03(+0.87%)
May 15, 2020
3.282
3.325
3.273
3.282
340,033
+0.01(+0.44%)
May 14, 2020
3.275
3.307
3.225
3.268
335,292
-0.07(-2.15%)
May 13, 2020
3.397
3.397
3.333
3.340
602,342
-0.06(-1.69%)
May 12, 2020
3.497
3.512
3.390
3.397
344,420
-0.09(-2.67%)
May 11, 2020
3.469
3.490
3.469
3.490
241,783
+0.03(+0.83%)
May 08, 2020
3.469
3.472
3.451
3.462
212,922
+0.01(+0.42%)
May 07, 2020
3.433
3.454
3.426
3.447
392,942
+0.04(+1.26%)
May 06, 2020
3.397
3.426
3.386
3.404
547,775
+0.02(+0.64%)
May 05, 2020
3.333
3.397
3.333
3.383
289,327
+0.04(+1.07%)
May 04, 2020
3.311
3.347
3.304
3.347
551,944
+0.04(+1.08%)
May 01, 2020
3.318
3.347
3.297
3.311
527,561
-0.01(-0.43%)
Apr 30, 2020
3.297
3.333
3.293
3.325
568,890
+0.01(+0.43%)
Apr 29, 2020
3.282
3.322
3.275
3.311
493,311
+0.04(+1.32%)
Apr 28, 2020
3.232
3.268
3.204
3.268
314,679
+0.03(+0.89%)
Apr 27, 2020
3.204
3.254
3.168
3.239
357,694
+0.01(+0.22%)
Apr 24, 2020
3.189
3.232
3.189
3.232
349,940
+0.04(+1.15%)
Apr 23, 2020
3.218
3.238
3.189
3.195
274,216
-0.04(-1.25%)
Apr 22, 2020
3.179
3.250
3.179
3.236
552,692
+0.07(+2.25%)
Apr 21, 2020
3.165
3.179
3.129
3.165
486,586
-0.01(-0.45%)
Apr 20, 2020
3.087
3.186
3.072
3.179
477,313
+0.06(+2.05%)
Apr 17, 2020
3.207
3.207
3.115
3.115
609,831
-0.01(-0.45%)
Apr 16, 2020
3.286
3.307
3.129
3.129
599,722
-0.14(-4.35%)
Apr 15, 2020
3.236
3.289
3.222
3.271
614,920
+0.03(+0.88%)
Apr 14, 2020
3.215
3.314
3.215
3.243
564,458
+0.07(+2.24%)
Apr 13, 2020
3.207
3.215
3.143
3.172
639,612
-0.13(-3.88%)
Apr 09, 2020
3.207
3.414
3.207
3.300
1,169,886
+0.12(+3.80%)
Apr 08, 2020
3.087
3.193
2.980
3.179
561,653
+0.09(+2.76%)
Apr 07, 2020
2.994
3.129
2.994
3.094
637,932
+0.17(+5.84%)
Apr 06, 2020
2.916
3.062
2.873
2.923
1,061,148
+0.06(+2.24%)
Apr 03, 2020
2.937
2.994
2.845
2.859
1,033,071
-0.08(-2.66%)
Apr 02, 2020
2.959
3.001
2.916
2.937
890,726
-0.03(-0.96%)
Apr 01, 2020
3.136
3.140
2.966
2.966
834,505
-0.26(-8.15%)
Mar 31, 2020
3.108
3.236
3.079
3.229
1,996,272
+0.12(+3.89%)
Mar 30, 2020
2.959
3.129
2.937
3.108
984,960
+0.16(+5.30%)
Mar 27, 2020
2.816
2.987
2.816
2.951
998,059
-0.07(-2.35%)
Mar 26, 2020
2.980
3.030
2.953
3.023
910,270
+0.10(+3.41%)
Mar 25, 2020
2.802
3.087
2.791
2.923
677,142
+0.14(+5.12%)
Mar 24, 2020
2.702
2.887
2.702
2.781
522,061
+0.09(+3.44%)
Mar 23, 2020
2.802
2.845
2.688
2.688
1,175,517
-0.17(-6.09%)
Mar 20, 2020
2.820
2.954
2.820
2.862
1,063,187
+0.04(+1.50%)
Mar 19, 2020
2.658
2.961
2.468
2.820
1,155,659
+0.13(+4.71%)
Mar 18, 2020
2.891
2.933
2.563
2.693
1,915,246
-0.38(-12.39%)
Mar 17, 2020
2.982
3.141
2.968
3.074
913,879
+0.06(+2.11%)
Mar 16, 2020
2.820
3.074
2.820
3.011
1,388,627
-0.23(-6.97%)
Mar 13, 2020
3.046
3.271
3.039
3.236
1,290,973
+0.26(+8.77%)
Mar 12, 2020
3.137
3.137
2.764
2.975
1,654,872
-0.26(-8.06%)
Mar 11, 2020
3.356
3.356
3.180
3.236
1,127,647
-0.14(-4.18%)
Mar 10, 2020
3.497
3.518
3.300
3.377
1,182,702
-0.09(-2.64%)
Mar 09, 2020
3.525
3.532
3.419
3.469
1,172,667
-0.20(-5.38%)
Mar 06, 2020
3.638
3.673
3.603
3.666
521,949
+0.01(+0.19%)
Mar 05, 2020
3.694
3.707
3.631
3.659
322,598
-0.05(-1.33%)
Mar 04, 2020
3.709
3.747
3.709
3.709
503,252
+0.01(+0.38%)
Mar 03, 2020
3.659
3.758
3.652
3.694
762,359
+0.04(+1.16%)
Mar 02, 2020
3.553
3.652
3.539
3.652
1,163,447
+0.10(+2.78%)
Feb 28, 2020
3.575
3.610
3.405
3.553
1,589,675
-0.08(-2.33%)
Feb 27, 2020
3.786
3.800
3.631
3.638
1,180,491
-0.18(-4.62%)
Feb 26, 2020
3.800
3.814
3.779
3.814
466,109
+0.01(+0.37%)
Feb 25, 2020
3.864
3.906
3.786
3.800
708,382
-0.06(-1.46%)
Feb 24, 2020
3.906
3.918
3.850
3.857
468,084
-0.07(-1.80%)
Feb 21, 2020
3.948
3.955
3.920
3.927
494,007
-0.01(-0.27%)
Feb 20, 2020
3.903
3.952
3.896
3.938
532,370
+0.04(+0.90%)
Feb 19, 2020
3.875
3.924
3.875
3.903
546,711
+0.01(+0.36%)
Feb 18, 2020
3.875
3.889
3.875
3.889
274,781
+0.01(+0.36%)
Feb 14, 2020
3.854
3.875
3.854
3.875
230,497
+0.03(+0.73%)
Feb 13, 2020
3.854
3.854
3.847
3.847
290,226
+0.00(+0.00%)
Feb 12, 2020
3.861
3.867
3.847
3.847
431,743
+0.00(+0.00%)
Feb 11, 2020
3.854
3.861
3.847
3.847
608,186
-0.01(-0.18%)
Feb 10, 2020
3.868
3.889
3.854
3.854
543,455
-0.01(-0.18%)
Feb 07, 2020
3.847
3.864
3.847
3.861
437,160
+0.00(+0.00%)
Feb 06, 2020
3.854
3.868
3.850
3.861
490,070
+0.00(+0.00%)
Feb 05, 2020
3.868
3.868
3.861
3.861
160,653
+0.01(+0.18%)
Feb 04, 2020
3.847
3.868
3.847
3.854
482,154
+0.01(+0.18%)
Feb 03, 2020
3.847
3.868
3.834
3.847
399,342
+0.02(+0.55%)
Jan 31, 2020
3.819
3.826
3.819
3.826
308,281
+0.01(+0.37%)
Jan 30, 2020
3.826
3.840
3.805
3.812
379,264
+0.00(+0.00%)
Jan 29, 2020
3.826
3.826
3.812
3.812
223,365
+0.00(+0.00%)
Jan 28, 2020
3.833
3.833
3.812
3.812
353,314
-0.01(-0.37%)
Jan 27, 2020
3.854
3.861
3.826
3.826
337,545
-0.03(-0.73%)
Jan 24, 2020
3.875
3.882
3.847
3.854
512,945
+0.00(+0.00%)
Jan 23, 2020
3.889
3.903
3.854
3.854
434,362
-0.04(-0.99%)
Jan 22, 2020
3.864
3.913
3.864
3.892
640,744
+0.03(+0.72%)
Jan 21, 2020
3.850
3.864
3.850
3.864
620,752
+0.03(+0.73%)
Jan 17, 2020
3.885
3.899
3.836
3.836
929,953
-0.06(-1.61%)
Jan 16, 2020
3.927
3.990
3.892
3.899
840,406
-0.04(-1.06%)
Jan 15, 2020
3.878
3.955
3.875
3.941
859,733
+0.06(+1.62%)
Jan 14, 2020
3.850
3.878
3.843
3.878
408,851
+0.03(+0.72%)
Jan 13, 2020
3.836
3.878
3.836
3.850
506,777
+0.01(+0.36%)
Jan 10, 2020
3.829
3.843
3.829
3.836
320,564
+0.01(+0.18%)
Jan 09, 2020
3.864
3.871
3.823
3.829
478,392
-0.03(-0.90%)
Jan 08, 2020
3.829
3.864
3.829
3.864
369,118
+0.01(+0.36%)
Jan 07, 2020
3.829
3.850
3.817
3.850
462,751
+0.01(+0.36%)
Jan 06, 2020
3.802
3.836
3.802
3.836
363,088
+0.01(+0.18%)
Jan 03, 2020
3.795
3.829
3.792
3.829
479,841
+0.04(+1.10%)
Jan 02, 2020
3.809
3.816
3.788
3.788
404,824
+0.01(+0.18%)
Dec 31, 2019
3.788
3.802
3.781
3.781
434,456
-0.01(-0.18%)
Dec 30, 2019
3.795
3.816
3.788
3.788
300,603
+0.00(+0.00%)
Dec 27, 2019
3.795
3.802
3.788
3.788
247,748
-0.01(-0.18%)
Dec 26, 2019
3.802
3.823
3.795
3.795
255,262
-0.01(-0.18%)
Dec 24, 2019
3.795
3.804
3.788
3.802
200,496
+0.01(+0.37%)
Dec 23, 2019
3.809
3.823
3.781
3.788
229,610
-0.02(-0.55%)
Dec 20, 2019
3.809
3.822
3.788
3.809
196,331
-0.00(-0.09%)
Dec 19, 2019
3.798
3.819
3.791
3.812
360,873
+0.01(+0.36%)
Dec 18, 2019
3.757
3.802
3.753
3.798
469,641
+0.03(+0.92%)
Dec 17, 2019
3.715
3.764
3.715
3.764
377,117
+0.05(+1.30%)
Dec 16, 2019
3.736
3.742
3.715
3.715
419,561
-0.01(-0.37%)
Dec 13, 2019
3.750
3.757
3.729
3.729
546,940
-0.02(-0.55%)
Dec 12, 2019
3.764
3.771
3.750
3.750
306,759
-0.01(-0.37%)
Dec 11, 2019
3.771
3.805
3.750
3.764
359,512
-0.01(-0.37%)
Dec 10, 2019
3.805
3.809
3.757
3.777
464,845
-0.05(-1.27%)
Dec 09, 2019
3.771
3.826
3.764
3.826
398,483
+0.06(+1.47%)
Dec 06, 2019
3.764
3.784
3.764
3.771
225,771
+0.01(+0.37%)
Dec 05, 2019
3.812
3.819
3.757
3.757
308,165
-0.06(-1.63%)
Dec 04, 2019
3.791
3.819
3.777
3.819
367,691
+0.03(+0.73%)
Dec 03, 2019
3.750
3.791
3.750
3.791
363,291
+0.03(+0.92%)
Dec 02, 2019
3.757
3.757
3.736
3.757
227,397
+0.01(+0.37%)
Nov 29, 2019
3.743
3.768
3.736
3.743
212,185
-0.01(-0.37%)
Nov 27, 2019
3.750
3.757
3.749
3.757
199,031
+0.01(+0.37%)
Nov 26, 2019
3.729
3.764
3.729
3.743
179,352
+0.01(+0.37%)
Nov 25, 2019
3.736
3.750
3.722
3.729
335,080
-0.01(-0.19%)
Nov 22, 2019
3.771
3.784
3.736
3.736
595,505
-0.02(-0.55%)
Nov 21, 2019
3.750
3.777
3.736
3.757
494,969
+0.00(+0.09%)
Nov 20, 2019
3.753
3.781
3.740
3.753
599,944
+0.00(+0.00%)
Nov 19, 2019
3.726
3.753
3.712
3.753
311,103
+0.03(+0.92%)
Nov 18, 2019
3.740
3.740
3.712
3.719
449,724
-0.02(-0.55%)
Nov 15, 2019
3.726
3.740
3.722
3.740
192,751
+0.01(+0.18%)
Nov 14, 2019
3.705
3.733
3.705
3.733
211,444
+0.03(+0.74%)
Nov 13, 2019
3.726
3.733
3.705
3.705
241,867
-0.02(-0.55%)
Nov 12, 2019
3.726
3.733
3.719
3.726
204,252
+0.00(+0.00%)
Nov 11, 2019
3.726
3.733
3.712
3.726
165,904
-0.01(-0.18%)
Nov 08, 2019
3.705
3.733
3.705
3.733
347,388
+0.03(+0.74%)
Nov 07, 2019
3.678
3.712
3.678
3.705
271,274
+0.02(+0.56%)
Nov 06, 2019
3.705
3.712
3.685
3.685
341,914
-0.01(-0.37%)
Nov 05, 2019
3.705
3.712
3.691
3.698
403,929
-0.01(-0.19%)
Nov 04, 2019
3.650
3.712
3.650
3.705
542,224
+0.05(+1.51%)
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.