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
Pioneer Municipal High Income Trust
(NY:
MHI
)
8.900
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2010
6.363
6.363
6.300
6.318
78,758
-0.02(-0.35%)
Nov 29, 2010
6.331
6.394
6.327
6.340
165,433
+0.01(+0.21%)
Nov 26, 2010
6.259
6.331
6.259
6.327
50,087
+0.04(+0.72%)
Nov 24, 2010
6.309
6.282
6.282
6.282
157,072
-0.05(-0.85%)
Nov 23, 2010
6.336
6.390
6.295
6.336
169,835
-0.03(-0.49%)
Nov 22, 2010
6.282
6.394
6.250
6.367
190,099
+0.09(+1.36%)
Nov 19, 2010
6.133
6.282
6.115
6.282
133,664
+0.10(+1.60%)
Nov 18, 2010
6.304
6.304
6.111
6.183
212,080
-0.09(-1.50%)
Nov 17, 2010
6.075
6.313
6.066
6.277
378,257
+0.22(+3.56%)
Nov 16, 2010
5.976
6.111
5.756
6.062
860,168
-0.05(-0.81%)
Nov 15, 2010
6.295
6.325
6.111
6.111
533,344
-0.18(-2.93%)
Nov 12, 2010
6.309
6.376
6.178
6.295
563,825
-0.13(-2.03%)
Nov 11, 2010
6.631
6.631
6.350
6.425
547,046
-0.23(-3.42%)
Nov 10, 2010
6.756
6.765
6.568
6.653
244,177
-0.10(-1.52%)
Nov 09, 2010
6.796
6.805
6.751
6.756
78,470
-0.04(-0.59%)
Nov 08, 2010
6.836
6.836
6.792
6.796
89,377
-0.04(-0.59%)
Nov 05, 2010
6.827
6.841
6.792
6.836
97,609
+0.00(+0.07%)
Nov 04, 2010
6.805
6.832
6.796
6.832
170,949
+0.02(+0.26%)
Nov 03, 2010
6.769
6.818
6.769
6.814
97,459
+0.03(+0.39%)
Nov 02, 2010
6.796
6.827
6.760
6.787
146,178
+0.01(+0.20%)
Nov 01, 2010
6.787
6.801
6.747
6.774
125,601
+0.01(+0.20%)
Oct 29, 2010
6.720
6.760
6.720
6.760
95,710
+0.04(+0.67%)
Oct 28, 2010
6.783
6.791
6.702
6.716
178,799
-0.07(-0.99%)
Oct 27, 2010
6.769
6.783
6.743
6.783
94,324
+0.03(+0.46%)
Oct 25, 2010
6.778
6.783
6.728
6.751
123,126
-0.04(-0.53%)
Oct 22, 2010
6.765
6.787
6.711
6.787
146,227
+0.02(+0.26%)
Oct 21, 2010
6.778
6.823
6.769
6.769
173,910
+0.00(+0.00%)
Oct 20, 2010
6.747
6.769
6.720
6.769
167,390
+0.03(+0.40%)
Oct 19, 2010
6.743
6.783
6.711
6.743
167,491
-0.02(-0.26%)
Oct 18, 2010
6.792
6.792
6.758
6.760
164,174
-0.02(-0.26%)
Oct 15, 2010
6.774
6.787
6.751
6.778
174,738
-0.01(-0.09%)
Oct 14, 2010
6.778
6.796
6.765
6.784
72,356
+0.01(+0.15%)
Oct 13, 2010
6.845
6.845
6.769
6.774
150,719
-0.04(-0.52%)
Oct 12, 2010
6.832
6.836
6.774
6.809
117,532
-0.02(-0.26%)
Oct 11, 2010
6.823
6.836
6.778
6.827
122,760
+0.01(+0.13%)
Oct 08, 2010
6.818
6.818
6.743
6.818
118,784
+0.07(+1.05%)
Oct 07, 2010
6.685
6.770
6.685
6.747
152,492
+0.05(+0.80%)
Oct 06, 2010
6.676
6.694
6.659
6.694
60,945
+0.01(+0.20%)
Oct 05, 2010
6.663
6.685
6.659
6.681
100,997
+0.01(+0.20%)
Oct 04, 2010
6.641
6.667
6.632
6.667
92,578
+0.02(+0.33%)
Oct 01, 2010
6.645
6.650
6.627
6.645
87,181
+0.01(+0.13%)
Sep 30, 2010
6.645
6.645
6.596
6.636
79,134
+0.00(+0.07%)
Sep 29, 2010
6.659
6.659
6.623
6.632
65,336
-0.03(-0.40%)
Sep 28, 2010
6.641
6.667
6.632
6.659
44,768
+0.00(+0.07%)
Sep 27, 2010
6.636
6.659
6.614
6.654
93,937
+0.04(+0.67%)
Sep 24, 2010
6.605
6.641
6.596
6.610
81,258
-0.00(-0.07%)
Sep 23, 2010
6.592
6.650
6.570
6.614
196,885
+0.01(+0.20%)
Sep 22, 2010
6.592
6.614
6.570
6.601
115,687
-0.02(-0.34%)
Sep 21, 2010
6.623
6.641
6.606
6.623
141,438
-0.01(-0.13%)
Sep 20, 2010
6.601
6.632
6.565
6.632
51,461
+0.04(+0.61%)
Sep 17, 2010
6.592
6.601
6.508
6.592
183,357
-0.03(-0.40%)
Sep 15, 2010
6.752
6.752
6.592
6.619
195,569
-0.15(-2.17%)
Sep 14, 2010
6.805
6.805
6.747
6.765
172,487
-0.04(-0.59%)
Sep 13, 2010
6.872
6.872
6.761
6.805
580,706
-0.03(-0.39%)
Sep 10, 2010
6.770
6.832
6.770
6.832
136,555
+0.02(+0.35%)
Sep 09, 2010
6.757
6.818
6.757
6.808
135,746
+0.08(+1.22%)
Sep 08, 2010
6.673
6.752
6.673
6.726
250,349
+0.08(+1.26%)
Sep 07, 2010
6.660
6.664
6.642
6.642
87,217
-0.00(-0.07%)
Sep 03, 2010
6.708
6.726
6.642
6.646
146,761
-0.06(-0.92%)
Sep 02, 2010
6.690
6.726
6.682
6.708
95,662
+0.00(+0.00%)
Sep 01, 2010
6.686
6.726
6.679
6.708
70,254
+0.03(+0.40%)
Aug 31, 2010
6.638
6.686
6.624
6.682
112,742
+0.06(+0.87%)
Aug 30, 2010
6.598
6.660
6.598
6.624
138,873
+0.02(+0.33%)
Aug 27, 2010
6.602
6.655
6.545
6.602
224,919
-0.03(-0.47%)
Aug 26, 2010
6.713
6.739
6.624
6.633
163,193
-0.07(-1.05%)
Aug 25, 2010
6.743
6.756
6.699
6.704
110,501
-0.05(-0.78%)
Aug 24, 2010
6.783
6.787
6.752
6.757
126,528
-0.03(-0.46%)
Aug 23, 2010
6.770
6.810
6.765
6.788
147,755
+0.03(+0.39%)
Aug 20, 2010
6.717
6.774
6.699
6.761
113,844
+0.04(+0.52%)
Aug 19, 2010
6.713
6.726
6.695
6.726
91,153
+0.01(+0.20%)
Aug 18, 2010
6.690
6.726
6.690
6.713
133,310
-0.00(-0.07%)
Aug 17, 2010
6.699
6.721
6.690
6.717
159,087
+0.02(+0.33%)
Aug 16, 2010
6.686
6.713
6.686
6.695
133,405
-0.01(-0.13%)
Aug 13, 2010
6.704
6.717
6.690
6.704
68,677
+0.02(+0.26%)
Aug 12, 2010
6.655
6.704
6.651
6.686
172,762
+0.04(+0.53%)
Aug 11, 2010
6.664
6.690
6.646
6.651
146,869
-0.02(-0.26%)
Aug 10, 2010
6.616
6.677
6.598
6.668
176,522
+0.07(+1.00%)
Aug 09, 2010
6.559
6.620
6.554
6.602
105,836
+0.05(+0.80%)
Aug 06, 2010
6.550
6.559
6.458
6.550
95,599
+0.02(+0.34%)
Aug 05, 2010
6.475
6.565
6.475
6.528
204,748
+0.04(+0.61%)
Aug 04, 2010
6.431
6.488
6.420
6.488
151,104
+0.06(+0.96%)
Aug 03, 2010
6.440
6.449
6.423
6.427
82,805
-0.01(-0.14%)
Aug 02, 2010
6.423
6.442
6.392
6.436
130,908
+0.03(+0.48%)
Jul 30, 2010
6.405
6.418
6.352
6.405
100,787
+0.06(+0.97%)
Jul 29, 2010
6.348
6.357
6.330
6.344
59,653
-0.00(-0.07%)
Jul 28, 2010
6.326
6.348
6.304
6.348
64,613
+0.04(+0.56%)
Jul 27, 2010
6.326
6.348
6.313
6.313
119,944
-0.02(-0.32%)
Jul 26, 2010
6.309
6.348
6.304
6.333
94,562
+0.01(+0.18%)
Jul 23, 2010
6.322
6.339
6.313
6.322
95,650
-0.01(-0.12%)
Jul 22, 2010
6.352
6.352
6.313
6.329
100,263
-0.02(-0.29%)
Jul 21, 2010
6.291
6.352
6.287
6.348
141,015
+0.04(+0.63%)
Jul 20, 2010
6.291
6.317
6.287
6.309
92,057
+0.00(+0.00%)
Jul 19, 2010
6.304
6.330
6.304
6.309
97,140
+0.00(+0.00%)
Jul 16, 2010
6.309
6.309
6.278
6.309
45,342
+0.02(+0.35%)
Jul 15, 2010
6.252
6.287
6.252
6.287
90,348
+0.01(+0.21%)
Jul 14, 2010
6.269
6.273
6.243
6.273
59,090
+0.01(+0.11%)
Jul 13, 2010
6.256
6.287
6.252
6.266
100,361
+0.03(+0.41%)
Jul 12, 2010
6.201
6.241
6.197
6.241
85,563
+0.03(+0.49%)
Jul 09, 2010
6.210
6.227
6.143
6.210
174,784
+0.07(+1.14%)
Jul 08, 2010
6.145
6.162
6.132
6.140
86,464
-0.01(-0.21%)
Jul 07, 2010
6.132
6.153
6.127
6.153
126,189
+0.01(+0.14%)
Jul 06, 2010
6.127
6.145
6.123
6.145
64,192
+0.03(+0.43%)
Jul 02, 2010
6.118
6.123
6.088
6.118
111,904
+0.01(+0.14%)
Jul 01, 2010
6.136
6.145
6.088
6.110
144,456
-0.01(-0.14%)
Jun 30, 2010
6.114
6.127
6.079
6.118
123,410
+0.02(+0.36%)
Jun 29, 2010
6.101
6.123
6.084
6.097
72,107
-0.01(-0.14%)
Jun 25, 2010
6.105
6.105
6.049
6.105
66,210
+0.04(+0.72%)
Jun 24, 2010
6.079
6.084
6.044
6.062
88,870
-0.01(-0.22%)
Jun 23, 2010
6.053
6.079
6.040
6.075
86,125
+0.01(+0.22%)
Jun 22, 2010
6.075
6.079
6.044
6.062
120,713
-0.04(-0.64%)
Jun 21, 2010
6.075
6.101
6.066
6.101
117,744
+0.02(+0.29%)
Jun 18, 2010
6.084
6.088
6.053
6.084
117,826
+0.03(+0.50%)
Jun 17, 2010
6.036
6.057
6.027
6.053
121,956
+0.02(+0.29%)
Jun 16, 2010
6.070
6.084
6.022
6.036
147,187
-0.05(-0.79%)
Jun 15, 2010
6.105
6.140
6.079
6.084
130,961
-0.02(-0.29%)
Jun 14, 2010
6.175
6.193
6.101
6.101
180,216
-0.05(-0.85%)
Jun 11, 2010
6.193
6.223
6.140
6.153
157,538
+0.00(+0.04%)
Jun 10, 2010
6.168
6.190
6.147
6.151
165,878
+0.00(+0.07%)
Jun 09, 2010
6.134
6.155
6.125
6.147
83,566
-0.01(-0.14%)
Jun 08, 2010
6.129
6.160
6.129
6.155
61,227
+0.03(+0.42%)
Jun 07, 2010
6.103
6.142
6.082
6.129
54,744
+0.02(+0.27%)
Jun 04, 2010
6.113
6.121
6.060
6.113
69,882
+0.02(+0.37%)
Jun 03, 2010
6.090
6.099
6.077
6.090
53,309
-0.01(-0.21%)
Jun 02, 2010
6.073
6.103
6.069
6.103
77,495
+0.03(+0.50%)
Jun 01, 2010
6.056
6.099
6.056
6.073
73,691
+0.00(+0.00%)
May 28, 2010
6.073
6.142
6.064
6.073
128,322
-0.04(-0.64%)
May 27, 2010
6.082
6.134
6.077
6.112
88,547
+0.03(+0.57%)
May 26, 2010
6.051
6.086
6.051
6.077
76,037
+0.03(+0.57%)
May 25, 2010
6.034
6.047
5.999
6.043
158,912
-0.06(-0.99%)
May 24, 2010
6.099
6.147
6.069
6.103
111,549
-0.03(-0.42%)
May 21, 2010
6.073
6.190
6.017
6.129
203,746
-0.03(-0.42%)
May 20, 2010
6.203
6.203
6.138
6.155
118,257
-0.13(-2.14%)
May 19, 2010
6.177
6.320
6.177
6.290
195,178
+0.05(+0.76%)
May 18, 2010
6.164
6.251
6.130
6.242
121,709
+0.07(+1.08%)
May 17, 2010
6.203
6.203
6.112
6.176
151,740
+0.02(+0.26%)
May 14, 2010
6.160
6.221
6.134
6.160
144,113
-0.07(-1.04%)
May 13, 2010
6.290
6.290
6.225
6.225
59,794
-0.03(-0.43%)
May 12, 2010
6.216
6.255
6.216
6.252
43,906
+0.03(+0.53%)
May 11, 2010
6.184
6.218
6.167
6.218
162,903
+0.03(+0.42%)
May 10, 2010
6.223
6.236
6.171
6.192
183,286
-0.03(-0.48%)
May 07, 2010
6.348
6.352
6.128
6.223
187,719
-0.04(-0.62%)
May 06, 2010
6.283
6.317
6.128
6.261
260,456
-0.06(-0.95%)
May 05, 2010
6.292
6.339
6.292
6.322
151,256
+0.06(+1.03%)
May 04, 2010
6.218
6.257
6.218
6.257
63,840
+0.04(+0.69%)
May 03, 2010
6.227
6.253
6.192
6.214
112,614
+0.03(+0.56%)
Apr 30, 2010
6.180
6.227
6.180
6.180
95,623
-0.05(-0.76%)
Apr 29, 2010
6.274
6.278
6.223
6.227
146,109
-0.06(-0.96%)
Apr 28, 2010
6.317
6.317
6.270
6.287
131,211
+0.00(+0.00%)
Apr 27, 2010
6.352
6.352
6.287
6.287
696
-0.06(-0.88%)
Apr 26, 2010
6.425
6.425
6.335
6.343
88,652
-0.03(-0.41%)
Apr 23, 2010
6.339
6.369
6.300
6.369
61,780
+0.05(+0.81%)
Apr 22, 2010
6.292
6.339
6.279
6.318
87,995
+0.05(+0.83%)
Apr 21, 2010
6.201
6.455
6.180
6.266
181,748
+0.06(+0.97%)
Apr 20, 2010
6.188
6.208
6.162
6.205
123,172
+0.02(+0.28%)
Apr 19, 2010
6.214
6.283
6.188
6.188
191,332
-0.03(-0.55%)
Apr 16, 2010
6.197
6.248
6.188
6.223
119,239
+0.03(+0.42%)
Apr 15, 2010
6.253
6.279
6.188
6.197
301,902
-0.09(-1.50%)
Apr 14, 2010
6.361
6.361
6.283
6.291
133,552
-0.04(-0.62%)
Apr 13, 2010
6.382
6.455
6.326
6.330
272,398
-0.09(-1.38%)
Apr 12, 2010
6.376
6.419
6.333
6.419
260,129
+0.09(+1.35%)
Apr 09, 2010
6.329
6.342
6.277
6.333
165,867
+0.01(+0.17%)
Apr 08, 2010
6.320
6.342
6.286
6.322
173,016
+0.02(+0.37%)
Apr 07, 2010
6.286
6.342
6.277
6.299
194,627
+0.04(+0.62%)
Apr 06, 2010
6.226
6.299
6.226
6.260
260,225
+0.06(+0.90%)
Apr 05, 2010
6.196
6.256
6.157
6.204
242,966
+0.05(+0.77%)
Apr 01, 2010
6.140
6.157
6.157
6.157
95,218
+0.02(+0.28%)
Mar 31, 2010
6.149
6.153
6.127
6.140
111,214
+0.01(+0.10%)
Mar 30, 2010
6.166
6.183
6.106
6.134
103,751
-0.00(-0.03%)
Mar 29, 2010
6.187
6.196
6.097
6.136
204,629
-0.01(-0.15%)
Mar 26, 2010
6.204
6.217
6.127
6.145
204,664
-0.02(-0.40%)
Mar 25, 2010
6.153
6.180
6.102
6.170
223,218
+0.05(+0.80%)
Mar 24, 2010
6.059
6.123
6.059
6.121
280,044
+0.08(+1.38%)
Mar 23, 2010
6.063
6.093
6.029
6.037
293,022
-0.03(-0.57%)
Mar 22, 2010
6.059
6.076
6.029
6.072
50,972
+0.02(+0.28%)
Mar 19, 2010
5.999
6.063
5.986
6.055
110,318
+0.07(+1.22%)
Mar 18, 2010
5.990
5.990
5.965
5.982
115,658
+0.02(+0.29%)
Mar 17, 2010
5.926
5.969
5.917
5.965
69,488
+0.05(+0.87%)
Mar 16, 2010
5.947
5.956
5.887
5.913
120,925
+0.00(+0.07%)
Mar 15, 2010
5.905
5.910
5.896
5.909
151,433
+0.03(+0.44%)
Mar 12, 2010
5.879
5.922
5.879
5.883
54,221
-0.02(-0.29%)
Mar 11, 2010
5.973
5.973
5.875
5.900
132,930
-0.05(-0.90%)
Mar 10, 2010
5.992
6.035
5.937
5.954
158,070
-0.01(-0.21%)
Mar 09, 2010
5.996
6.026
5.958
5.966
104,472
-0.01(-0.22%)
Mar 08, 2010
6.018
6.018
5.967
5.979
76,105
+0.00(+0.07%)
Mar 05, 2010
5.950
6.001
5.894
5.975
129,461
+0.07(+1.15%)
Mar 04, 2010
5.945
5.945
5.886
5.907
77,195
+0.01(+0.14%)
Mar 03, 2010
5.962
5.992
5.898
5.898
158,527
-0.04(-0.72%)
Mar 02, 2010
5.979
5.979
5.920
5.941
115,335
-0.04(-0.71%)
Mar 01, 2010
5.937
5.996
5.920
5.984
121,752
+0.09(+1.44%)
Feb 26, 2010
5.894
5.937
5.873
5.898
108,753
+0.03(+0.58%)
Feb 25, 2010
5.869
5.881
5.830
5.864
95,482
+0.01(+0.14%)
Feb 24, 2010
5.788
5.864
5.788
5.856
70,914
+0.07(+1.18%)
Feb 23, 2010
5.749
5.796
5.745
5.788
132,114
+0.06(+1.12%)
Feb 22, 2010
5.758
5.758
5.677
5.724
248,416
-0.03(-0.59%)
Feb 19, 2010
5.847
5.864
5.715
5.758
221,651
-0.09(-1.60%)
Feb 18, 2010
5.894
5.919
5.835
5.852
197,090
-0.02(-0.36%)
Feb 17, 2010
5.915
5.920
5.852
5.873
157,947
-0.05(-0.79%)
Feb 16, 2010
5.920
5.920
5.881
5.920
100,856
+0.06(+0.94%)
Feb 12, 2010
5.915
5.864
5.864
5.864
86,174
-0.02(-0.37%)
Feb 11, 2010
5.933
5.967
5.886
5.886
104,872
-0.06(-1.00%)
Feb 10, 2010
6.043
6.043
5.941
5.945
116,941
-0.04(-0.75%)
Feb 09, 2010
5.965
6.007
5.948
5.990
86,506
+0.03(+0.43%)
Feb 08, 2010
5.956
5.969
5.952
5.965
57,162
+0.02(+0.28%)
Feb 05, 2010
5.927
5.952
5.901
5.948
103,989
+0.04(+0.72%)
Feb 04, 2010
5.939
5.952
5.897
5.905
97,915
-0.03(-0.43%)
Feb 03, 2010
5.927
5.965
5.918
5.931
144,837
+0.01(+0.14%)
Feb 02, 2010
5.863
5.935
5.863
5.922
102,186
+0.03(+0.50%)
Feb 01, 2010
5.863
5.927
5.851
5.893
65,406
+0.03(+0.51%)
Jan 29, 2010
5.863
5.893
5.846
5.863
84,328
+0.00(+0.07%)
Jan 28, 2010
5.880
5.880
5.838
5.859
87,231
+0.00(+0.07%)
Jan 27, 2010
5.888
5.914
5.842
5.855
142,746
-0.03(-0.50%)
Jan 26, 2010
5.867
5.893
5.855
5.884
82,875
+0.00(+0.08%)
Jan 25, 2010
5.884
5.910
5.867
5.880
90,940
-0.00(-0.00%)
Jan 22, 2010
5.931
5.935
5.871
5.880
97,240
-0.06(-0.93%)
Jan 21, 2010
5.931
5.943
5.910
5.935
85,112
+0.01(+0.14%)
Jan 20, 2010
5.939
5.960
5.897
5.927
64,333
-0.03(-0.42%)
Jan 19, 2010
5.893
5.960
5.893
5.952
111,602
+0.04(+0.72%)
Jan 15, 2010
5.939
5.910
5.910
5.910
60,710
-0.03(-0.43%)
Jan 14, 2010
5.943
5.948
5.905
5.935
85,953
+0.01(+0.25%)
Jan 13, 2010
5.916
5.920
5.895
5.920
28,429
-0.00(-0.07%)
Jan 12, 2010
5.916
5.924
5.861
5.924
116,383
+0.02(+0.28%)
Jan 11, 2010
5.887
5.912
5.849
5.908
95,442
+0.03(+0.57%)
Jan 08, 2010
5.853
5.882
5.853
5.874
99,238
+0.01(+0.14%)
Jan 07, 2010
5.870
5.887
5.844
5.865
59,753
+0.00(+0.07%)
Jan 06, 2010
5.802
5.861
5.798
5.861
63,852
+0.07(+1.16%)
Jan 05, 2010
5.807
5.823
5.786
5.794
100,245
-0.00(-0.07%)
Jan 04, 2010
5.815
5.828
5.794
5.798
83,514
-0.00(-0.07%)
Dec 31, 2009
5.748
5.802
5.802
5.802
91,975
+0.02(+0.29%)
Dec 30, 2009
5.786
5.798
5.744
5.786
95,350
+0.02(+0.29%)
Dec 29, 2009
5.802
5.849
5.769
5.769
186,650
-0.03(-0.44%)
Dec 28, 2009
5.760
5.807
5.760
5.794
110,011
+0.05(+0.88%)
Dec 24, 2009
5.680
5.743
5.675
5.743
73,430
+0.05(+0.81%)
Dec 23, 2009
5.626
5.697
5.619
5.697
84,612
+0.07(+1.27%)
Dec 22, 2009
5.697
5.710
5.613
5.626
174,524
-0.04(-0.74%)
Dec 21, 2009
5.710
5.710
5.647
5.668
146,537
-0.02(-0.37%)
Dec 18, 2009
5.718
5.722
5.638
5.689
145,722
+0.00(+0.00%)
Dec 17, 2009
5.685
5.727
5.668
5.689
114,353
-0.02(-0.29%)
Dec 16, 2009
5.727
5.743
5.680
5.706
125,941
+0.01(+0.22%)
Dec 15, 2009
5.819
5.840
5.693
5.693
173,514
-0.13(-2.17%)
Dec 14, 2009
5.769
5.840
5.769
5.819
141,461
+0.00(+0.00%)
Dec 11, 2009
5.819
5.853
5.794
5.819
114,113
+0.01(+0.22%)
Dec 10, 2009
5.760
5.828
5.743
5.807
191,603
+0.08(+1.47%)
Dec 09, 2009
5.752
5.764
5.706
5.722
130,426
-0.03(-0.58%)
Dec 08, 2009
5.735
5.807
5.719
5.756
168,374
+0.01(+0.22%)
Dec 07, 2009
5.701
5.743
5.693
5.743
155,357
+0.05(+0.89%)
Dec 04, 2009
5.764
5.764
5.680
5.693
111,233
-0.02(-0.29%)
Dec 03, 2009
5.668
5.743
5.655
5.710
113,108
+0.05(+0.82%)
Dec 02, 2009
5.722
5.727
5.630
5.663
198,592
-0.05(-0.96%)
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.