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
Invesco Value Municipal Income Trust
(NY:
IIM
)
11.92
+0.01 (+0.08%)
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 (%)
Dec 31, 2015
10.78
10.75
10.75
10.75
166,858
+0.00(+0.00%)
Dec 30, 2015
10.67
10.75
10.67
10.75
166,635
+0.09(+0.87%)
Dec 29, 2015
10.67
10.71
10.65
10.66
134,834
-0.07(-0.68%)
Dec 28, 2015
10.62
10.75
10.59
10.73
234,815
+0.13(+1.19%)
Dec 24, 2015
10.61
10.61
10.61
10.61
35,971
+0.01(+0.05%)
Dec 23, 2015
10.61
10.66
10.59
10.60
126,180
-0.01(-0.05%)
Dec 22, 2015
10.61
10.62
10.56
10.61
137,674
+0.02(+0.19%)
Dec 21, 2015
10.56
10.59
10.53
10.59
63,239
+0.03(+0.31%)
Dec 18, 2015
10.51
10.61
10.47
10.55
149,747
+0.06(+0.57%)
Dec 17, 2015
10.43
10.50
10.41
10.49
174,069
+0.07(+0.63%)
Dec 16, 2015
10.35
10.43
10.33
10.43
100,116
+0.05(+0.51%)
Dec 15, 2015
10.30
10.39
10.28
10.37
166,277
+0.05(+0.45%)
Dec 14, 2015
10.47
10.49
10.32
10.33
217,095
-0.17(-1.58%)
Dec 11, 2015
10.49
10.53
10.49
10.49
131,226
+0.01(+0.06%)
Dec 10, 2015
10.48
10.50
10.43
10.49
107,884
+0.03(+0.32%)
Dec 09, 2015
10.43
10.49
10.39
10.45
179,216
+0.06(+0.57%)
Dec 08, 2015
10.34
10.40
10.30
10.39
219,869
+0.08(+0.77%)
Dec 07, 2015
10.43
10.43
10.30
10.32
175,968
-0.09(-0.89%)
Dec 04, 2015
10.39
10.47
10.37
10.41
181,333
+0.03(+0.25%)
Dec 03, 2015
10.50
10.50
10.37
10.38
153,899
-0.15(-1.44%)
Dec 02, 2015
10.52
10.53
10.43
10.53
154,316
+0.01(+0.13%)
Dec 01, 2015
10.36
10.52
10.36
10.52
222,548
+0.22(+2.11%)
Nov 30, 2015
10.37
10.39
10.28
10.30
280,655
-0.05(-0.45%)
Nov 27, 2015
10.42
10.43
10.34
10.35
47,655
-0.03(-0.25%)
Nov 25, 2015
10.38
10.37
10.37
10.37
156,671
-0.02(-0.19%)
Nov 24, 2015
10.35
10.41
10.34
10.39
117,547
+0.09(+0.83%)
Nov 23, 2015
10.28
10.33
10.28
10.31
110,199
+0.01(+0.13%)
Nov 20, 2015
10.33
10.33
10.29
10.30
79,443
-0.01(-0.06%)
Nov 19, 2015
10.33
10.37
10.29
10.30
107,031
+0.00(+0.00%)
Nov 18, 2015
10.30
10.32
10.27
10.30
109,176
+0.00(+0.00%)
Nov 17, 2015
10.31
10.32
10.27
10.30
73,630
-0.03(-0.26%)
Nov 16, 2015
10.41
10.41
10.32
10.33
124,542
-0.05(-0.51%)
Nov 13, 2015
10.34
10.38
10.31
10.38
110,066
+0.07(+0.64%)
Nov 12, 2015
10.30
10.32
10.28
10.32
92,229
+0.03(+0.26%)
Nov 11, 2015
10.22
10.29
10.20
10.29
85,268
+0.09(+0.84%)
Nov 10, 2015
10.05
10.22
10.03
10.20
304,989
+0.11(+1.10%)
Nov 09, 2015
10.24
10.24
10.00
10.09
516,292
-0.19(-1.85%)
Nov 06, 2015
10.35
10.35
10.24
10.28
299,838
-0.10(-0.95%)
Nov 05, 2015
10.42
10.44
10.38
10.38
95,062
-0.07(-0.69%)
Nov 04, 2015
10.49
10.49
10.43
10.45
96,040
-0.05(-0.44%)
Nov 03, 2015
10.54
10.54
10.46
10.50
113,921
-0.05(-0.44%)
Nov 02, 2015
10.49
10.58
10.47
10.54
151,558
+0.07(+0.69%)
Oct 30, 2015
10.47
10.49
10.43
10.47
96,101
+0.02(+0.19%)
Oct 29, 2015
10.44
10.45
10.40
10.45
63,412
+0.00(+0.00%)
Oct 28, 2015
10.46
10.47
10.39
10.45
97,026
-0.01(-0.06%)
Oct 27, 2015
10.46
10.49
10.43
10.46
117,834
+0.00(+0.00%)
Oct 26, 2015
10.49
10.49
10.45
10.46
122,028
-0.02(-0.19%)
Oct 23, 2015
10.36
10.48
10.36
10.48
212,135
+0.09(+0.88%)
Oct 22, 2015
10.43
10.45
10.37
10.39
106,946
-0.04(-0.38%)
Oct 21, 2015
10.45
10.48
10.43
10.43
110,123
-0.01(-0.13%)
Oct 20, 2015
10.45
10.45
10.41
10.44
81,129
-0.01(-0.13%)
Oct 19, 2015
10.41
10.45
10.40
10.45
111,924
+0.08(+0.76%)
Oct 16, 2015
10.37
10.40
10.34
10.37
108,459
+0.03(+0.25%)
Oct 15, 2015
10.35
10.38
10.33
10.35
147,020
+0.01(+0.13%)
Oct 14, 2015
10.33
10.36
10.32
10.33
85,655
+0.01(+0.06%)
Oct 13, 2015
10.30
10.33
10.26
10.33
114,970
+0.02(+0.19%)
Oct 12, 2015
10.30
10.32
10.29
10.31
103,009
+0.03(+0.25%)
Oct 09, 2015
10.22
10.28
10.22
10.28
93,309
+0.05(+0.51%)
Oct 08, 2015
10.25
10.26
10.23
10.23
85,634
-0.02(-0.19%)
Oct 07, 2015
10.18
10.25
10.17
10.25
116,818
+0.07(+0.64%)
Oct 06, 2015
10.11
10.19
10.11
10.18
102,424
+0.03(+0.32%)
Oct 05, 2015
10.12
10.15
10.11
10.15
174,809
+0.03(+0.26%)
Oct 02, 2015
10.15
10.16
10.13
10.13
142,104
-0.01(-0.07%)
Oct 01, 2015
10.09
10.13
10.09
10.13
151,580
+0.05(+0.52%)
Sep 30, 2015
10.10
10.16
10.08
10.08
157,629
-0.03(-0.32%)
Sep 29, 2015
10.10
10.12
10.08
10.11
115,634
+0.04(+0.39%)
Sep 28, 2015
10.15
10.16
10.06
10.07
141,087
-0.07(-0.71%)
Sep 25, 2015
10.11
10.15
10.09
10.15
75,140
+0.05(+0.45%)
Sep 24, 2015
10.13
10.14
10.08
10.10
156,882
-0.03(-0.32%)
Sep 23, 2015
10.09
10.14
10.09
10.13
67,781
+0.03(+0.26%)
Sep 22, 2015
10.03
10.11
10.03
10.11
103,624
+0.05(+0.45%)
Sep 21, 2015
10.05
10.07
10.03
10.06
56,594
-0.01(-0.06%)
Sep 18, 2015
9.963
10.09
9.963
10.07
130,764
+0.08(+0.78%)
Sep 17, 2015
9.930
10.02
9.871
9.989
140,198
+0.07(+0.66%)
Sep 16, 2015
9.989
9.995
9.845
9.923
313,305
-0.07(-0.65%)
Sep 15, 2015
10.05
10.07
9.969
9.989
194,711
-0.08(-0.78%)
Sep 14, 2015
10.15
10.15
10.07
10.07
152,711
-0.07(-0.71%)
Sep 11, 2015
10.13
10.20
10.13
10.14
166,934
+0.01(+0.06%)
Sep 10, 2015
10.18
10.20
10.13
10.13
164,323
-0.06(-0.58%)
Sep 09, 2015
10.20
10.22
10.17
10.19
152,993
-0.03(-0.25%)
Sep 08, 2015
10.17
10.22
10.15
10.22
179,198
+0.06(+0.64%)
Sep 04, 2015
10.07
10.15
10.15
10.15
172,322
+0.08(+0.77%)
Sep 03, 2015
10.04
10.11
10.04
10.07
151,509
+0.03(+0.32%)
Sep 02, 2015
10.06
10.07
10.02
10.04
179,493
+0.00(+0.00%)
Sep 01, 2015
10.00
10.04
9.983
10.04
181,803
+0.05(+0.45%)
Aug 31, 2015
9.977
9.996
9.931
9.996
162,304
+0.05(+0.52%)
Aug 28, 2015
9.938
9.957
9.847
9.944
389,528
+0.02(+0.20%)
Aug 27, 2015
9.814
9.925
9.801
9.925
372,847
+0.14(+1.46%)
Aug 26, 2015
9.827
9.827
9.749
9.782
202,591
-0.04(-0.40%)
Aug 25, 2015
9.847
9.847
9.769
9.821
274,817
+0.14(+1.48%)
Aug 24, 2015
9.756
9.848
9.645
9.678
355,945
-0.08(-0.80%)
Aug 21, 2015
9.853
9.856
9.756
9.756
287,227
-0.12(-1.20%)
Aug 20, 2015
9.834
9.879
9.834
9.874
85,118
+0.03(+0.27%)
Aug 19, 2015
9.814
9.860
9.814
9.847
109,938
+0.02(+0.20%)
Aug 18, 2015
9.866
9.866
9.827
9.827
113,143
-0.04(-0.39%)
Aug 17, 2015
9.918
9.918
9.860
9.866
90,276
-0.05(-0.52%)
Aug 14, 2015
9.788
9.918
9.730
9.918
293,894
+0.08(+0.79%)
Aug 13, 2015
9.795
9.863
9.795
9.840
90,858
+0.04(+0.40%)
Aug 12, 2015
9.840
9.866
9.801
9.801
115,009
-0.05(-0.53%)
Aug 11, 2015
9.762
9.866
9.749
9.853
179,570
+0.10(+1.07%)
Aug 10, 2015
9.736
9.783
9.730
9.749
176,241
-0.01(-0.13%)
Aug 07, 2015
9.794
9.807
9.762
9.762
159,395
-0.02(-0.20%)
Aug 06, 2015
9.769
9.827
9.762
9.782
176,949
+0.00(+0.00%)
Aug 05, 2015
9.872
9.885
9.782
9.782
190,756
-0.08(-0.85%)
Aug 04, 2015
9.898
9.907
9.866
9.866
126,516
-0.06(-0.65%)
Aug 03, 2015
9.904
9.943
9.879
9.930
201,355
+0.08(+0.79%)
Jul 31, 2015
9.879
9.924
9.814
9.853
223,481
+0.04(+0.40%)
Jul 30, 2015
9.833
9.872
9.814
9.814
155,161
+0.01(+0.13%)
Jul 29, 2015
9.807
9.827
9.782
9.801
97,700
-0.01(-0.07%)
Jul 28, 2015
9.730
9.845
9.730
9.807
220,489
+0.03(+0.33%)
Jul 27, 2015
9.736
9.775
9.723
9.775
134,210
+0.05(+0.53%)
Jul 24, 2015
9.756
9.756
9.717
9.723
131,515
-0.01(-0.07%)
Jul 23, 2015
9.678
9.772
9.665
9.730
164,549
+0.06(+0.60%)
Jul 22, 2015
9.684
9.697
9.639
9.672
248,177
-0.03(-0.33%)
Jul 21, 2015
9.717
9.723
9.684
9.704
173,953
-0.04(-0.40%)
Jul 20, 2015
9.730
9.749
9.691
9.743
432,648
+0.03(+0.27%)
Jul 17, 2015
9.697
9.723
9.697
9.717
188,536
+0.04(+0.40%)
Jul 16, 2015
9.672
9.697
9.665
9.678
179,288
+0.01(+0.07%)
Jul 15, 2015
9.652
9.691
9.646
9.672
159,870
+0.02(+0.20%)
Jul 14, 2015
9.587
9.665
9.575
9.652
261,384
+0.06(+0.67%)
Jul 13, 2015
9.594
9.607
9.561
9.587
228,524
-0.01(-0.07%)
Jul 10, 2015
9.562
9.620
9.542
9.594
352,833
+0.03(+0.27%)
Jul 09, 2015
9.620
9.626
9.555
9.568
295,544
-0.03(-0.34%)
Jul 08, 2015
9.568
9.658
9.523
9.600
307,129
+0.06(+0.68%)
Jul 07, 2015
9.465
9.555
9.465
9.536
342,929
+0.10(+1.09%)
Jul 06, 2015
9.401
9.433
9.375
9.433
417,915
+0.06(+0.62%)
Jul 02, 2015
9.369
9.375
9.375
9.375
361,243
+0.03(+0.34%)
Jul 01, 2015
9.272
9.362
9.272
9.343
253,048
+0.07(+0.76%)
Jun 30, 2015
9.298
9.311
9.233
9.272
481,691
-0.01(-0.14%)
Jun 29, 2015
9.369
9.388
9.278
9.285
370,621
-0.08(-0.83%)
Jun 26, 2015
9.407
9.414
9.356
9.362
219,945
-0.05(-0.55%)
Jun 25, 2015
9.484
9.484
9.401
9.414
246,303
-0.05(-0.48%)
Jun 24, 2015
9.452
9.459
9.414
9.459
361,474
+0.03(+0.34%)
Jun 23, 2015
9.401
9.472
9.391
9.427
364,805
+0.02(+0.21%)
Jun 22, 2015
9.478
9.478
9.388
9.407
630,319
+0.01(+0.14%)
Jun 19, 2015
9.330
9.394
9.303
9.394
1,111,033
+0.15(+1.67%)
Jun 18, 2015
9.285
9.285
9.240
9.240
174,292
-0.05(-0.49%)
Jun 17, 2015
9.298
9.298
9.253
9.285
260,944
+0.01(+0.07%)
Jun 16, 2015
9.259
9.278
9.259
9.278
130,719
+0.01(+0.14%)
Jun 15, 2015
9.233
9.266
9.227
9.266
235,536
+0.05(+0.49%)
Jun 12, 2015
9.220
9.266
9.201
9.220
212,979
+0.02(+0.21%)
Jun 11, 2015
9.143
9.220
9.143
9.201
267,274
+0.10(+1.06%)
Jun 10, 2015
9.034
9.124
9.027
9.105
482,980
+0.05(+0.50%)
Jun 09, 2015
9.105
9.124
9.034
9.059
1,072,713
-0.12(-1.26%)
Jun 08, 2015
9.175
9.278
9.163
9.175
595,320
-0.11(-1.17%)
Jun 05, 2015
9.368
9.368
9.124
9.284
820,263
-0.13(-1.36%)
Jun 04, 2015
9.496
9.515
9.406
9.412
742,977
-0.11(-1.14%)
Jun 03, 2015
9.592
9.605
9.515
9.521
304,219
-0.08(-0.87%)
Jun 02, 2015
9.624
9.630
9.592
9.605
253,127
-0.04(-0.46%)
Jun 01, 2015
9.643
9.682
9.624
9.650
224,707
+0.03(+0.27%)
May 29, 2015
9.605
9.650
9.598
9.624
214,509
+0.03(+0.27%)
May 28, 2015
9.624
9.624
9.585
9.598
124,986
-0.02(-0.20%)
May 27, 2015
9.611
9.630
9.598
9.618
286,655
+0.01(+0.13%)
May 26, 2015
9.630
9.656
9.605
9.605
376,789
-0.03(-0.27%)
May 22, 2015
9.618
9.630
9.630
9.630
359,115
-0.01(-0.13%)
May 21, 2015
9.669
9.675
9.643
9.643
244,008
-0.03(-0.33%)
May 20, 2015
9.701
9.726
9.643
9.675
624,930
-0.07(-0.72%)
May 19, 2015
9.771
9.771
9.688
9.746
552,877
-0.05(-0.52%)
May 18, 2015
9.899
9.906
9.791
9.797
212,859
-0.12(-1.16%)
May 15, 2015
9.835
9.919
9.816
9.912
155,576
+0.08(+0.78%)
May 14, 2015
9.791
9.848
9.771
9.835
243,799
+0.02(+0.20%)
May 13, 2015
9.855
9.874
9.803
9.816
309,699
-0.03(-0.26%)
May 12, 2015
9.848
9.866
9.797
9.842
311,918
-0.06(-0.58%)
May 11, 2015
9.951
9.971
9.887
9.899
213,406
-0.08(-0.83%)
May 08, 2015
9.887
9.983
9.874
9.983
272,713
+0.13(+1.29%)
May 07, 2015
10.05
10.07
9.823
9.855
527,167
-0.19(-1.90%)
May 06, 2015
10.12
10.13
10.04
10.05
263,203
-0.08(-0.76%)
May 05, 2015
10.18
10.18
10.11
10.12
174,074
-0.03(-0.31%)
May 04, 2015
10.21
10.21
10.14
10.15
165,200
-0.05(-0.50%)
May 01, 2015
10.23
10.24
10.18
10.21
213,991
-0.04(-0.37%)
Apr 30, 2015
10.27
10.29
10.24
10.24
109,175
-0.03(-0.31%)
Apr 29, 2015
10.28
10.32
10.27
10.28
78,488
-0.03(-0.31%)
Apr 28, 2015
10.31
10.32
10.28
10.31
62,734
-0.03(-0.25%)
Apr 27, 2015
10.32
10.34
10.30
10.33
108,657
+0.04(+0.43%)
Apr 24, 2015
10.28
10.30
10.27
10.29
74,080
-0.01(-0.06%)
Apr 23, 2015
10.30
10.31
10.26
10.30
91,409
+0.02(+0.19%)
Apr 22, 2015
10.26
10.29
10.25
10.28
107,116
+0.01(+0.06%)
Apr 21, 2015
10.32
10.34
10.27
10.27
131,781
-0.06(-0.56%)
Apr 20, 2015
10.40
10.42
10.33
10.33
174,418
-0.06(-0.61%)
Apr 17, 2015
10.35
10.39
10.33
10.39
83,118
+0.04(+0.37%)
Apr 16, 2015
10.28
10.37
10.28
10.35
94,651
+0.04(+0.43%)
Apr 15, 2015
10.38
10.38
10.27
10.31
136,489
-0.06(-0.55%)
Apr 14, 2015
10.30
10.37
10.30
10.37
134,593
+0.10(+0.93%)
Apr 13, 2015
10.27
10.30
10.27
10.27
160,614
+0.01(+0.12%)
Apr 10, 2015
10.19
10.27
10.18
10.26
304,721
+0.07(+0.69%)
Apr 09, 2015
10.23
10.23
10.17
10.19
121,860
-0.02(-0.19%)
Apr 08, 2015
10.21
10.22
10.19
10.21
84,242
+0.00(+0.00%)
Apr 07, 2015
10.16
10.21
10.15
10.21
84,072
+0.08(+0.75%)
Apr 06, 2015
10.16
10.18
10.13
10.13
141,336
-0.01(-0.13%)
Apr 02, 2015
10.17
10.14
10.14
10.14
98,725
-0.08(-0.75%)
Apr 01, 2015
10.21
10.23
10.18
10.22
120,671
+0.06(+0.56%)
Mar 31, 2015
10.11
10.19
10.09
10.16
145,108
+0.04(+0.44%)
Mar 30, 2015
10.10
10.12
10.08
10.12
176,811
+0.03(+0.32%)
Mar 27, 2015
10.06
10.12
10.06
10.09
100,085
+0.04(+0.44%)
Mar 26, 2015
10.03
10.07
10.00
10.04
176,017
+0.01(+0.06%)
Mar 25, 2015
10.09
10.12
10.03
10.03
158,969
-0.06(-0.63%)
Mar 24, 2015
10.07
10.10
10.05
10.10
158,727
+0.01(+0.12%)
Mar 23, 2015
10.09
10.12
10.09
10.09
72,990
+0.00(+0.01%)
Mar 20, 2015
10.07
10.10
10.05
10.09
156,133
+0.04(+0.44%)
Mar 19, 2015
10.16
10.16
10.04
10.04
188,447
-0.12(-1.19%)
Mar 18, 2015
10.00
10.16
9.971
10.16
249,015
+0.14(+1.39%)
Mar 17, 2015
10.07
10.07
10.00
10.02
127,412
-0.02(-0.19%)
Mar 16, 2015
10.08
10.09
10.04
10.04
150,411
-0.03(-0.28%)
Mar 13, 2015
10.10
10.10
10.07
10.07
117,585
-0.03(-0.28%)
Mar 12, 2015
10.13
10.15
10.09
10.10
169,007
+0.01(+0.06%)
Mar 11, 2015
10.13
10.13
10.09
10.09
109,885
-0.03(-0.31%)
Mar 10, 2015
10.10
10.16
10.10
10.12
249,116
+0.04(+0.38%)
Mar 09, 2015
10.11
10.12
10.08
10.09
164,932
-0.01(-0.12%)
Mar 06, 2015
10.21
10.21
10.08
10.10
303,099
-0.17(-1.66%)
Mar 05, 2015
10.21
10.27
10.19
10.27
198,334
+0.07(+0.68%)
Mar 04, 2015
10.17
10.21
10.17
10.20
232,806
+0.03(+0.31%)
Mar 03, 2015
10.16
10.18
10.13
10.17
266,104
+0.04(+0.37%)
Mar 02, 2015
10.15
10.16
10.09
10.13
300,332
-0.01(-0.12%)
Feb 27, 2015
10.08
10.15
10.05
10.14
215,005
+0.11(+1.13%)
Feb 26, 2015
10.13
10.14
10.00
10.03
335,970
-0.11(-1.12%)
Feb 25, 2015
10.15
10.17
10.11
10.14
217,959
+0.01(+0.12%)
Feb 24, 2015
10.17
10.17
10.08
10.13
361,940
-0.03(-0.25%)
Feb 23, 2015
10.12
10.16
10.10
10.16
363,694
+0.08(+0.75%)
Feb 20, 2015
10.01
10.08
10.01
10.08
552,454
+0.13(+1.27%)
Feb 19, 2015
9.902
10.02
9.902
9.953
184,526
+0.05(+0.51%)
Feb 18, 2015
9.807
9.934
9.706
9.902
528,408
+0.09(+0.97%)
Feb 17, 2015
10.12
10.12
9.807
9.807
546,168
-0.31(-3.06%)
Feb 13, 2015
10.16
10.12
10.12
10.12
304,434
-0.04(-0.44%)
Feb 12, 2015
10.18
10.19
10.14
10.16
411,069
+0.06(+0.56%)
Feb 11, 2015
9.934
10.15
9.858
10.10
745,281
+0.20(+2.04%)
Feb 10, 2015
10.20
10.20
9.830
9.902
1,261,426
-0.33(-3.20%)
Feb 09, 2015
10.27
10.32
10.22
10.23
581,415
-0.13(-1.22%)
Feb 06, 2015
10.42
10.45
10.23
10.36
665,430
-0.08(-0.78%)
Feb 05, 2015
10.54
10.54
10.44
10.44
255,119
-0.10(-0.96%)
Feb 04, 2015
10.60
10.60
10.44
10.54
418,113
-0.04(-0.42%)
Feb 03, 2015
10.60
10.67
10.58
10.58
258,900
-0.07(-0.65%)
Feb 02, 2015
10.80
10.83
10.65
10.65
498,834
-0.14(-1.28%)
Jan 30, 2015
10.86
10.89
10.76
10.79
236,717
-0.01(-0.12%)
Jan 29, 2015
10.74
10.83
10.70
10.80
163,353
+0.03(+0.29%)
Jan 28, 2015
10.70
10.77
10.69
10.77
146,569
+0.09(+0.88%)
Jan 27, 2015
10.66
10.72
10.62
10.68
209,832
+0.04(+0.41%)
Jan 26, 2015
10.58
10.64
10.55
10.63
114,510
+0.06(+0.60%)
Jan 23, 2015
10.53
10.57
10.50
10.57
130,084
+0.04(+0.36%)
Jan 22, 2015
10.58
10.70
10.53
10.53
425,451
-0.05(-0.48%)
Jan 21, 2015
10.54
10.63
10.50
10.58
303,137
+0.06(+0.60%)
Jan 20, 2015
10.48
10.54
10.48
10.52
171,380
+0.04(+0.36%)
Jan 16, 2015
10.49
10.51
10.47
10.48
134,802
+0.02(+0.18%)
Jan 15, 2015
10.47
10.50
10.46
10.46
203,038
+0.03(+0.30%)
Jan 14, 2015
10.37
10.48
10.37
10.43
238,147
+0.08(+0.79%)
Jan 13, 2015
10.46
10.47
10.34
10.35
342,352
-0.08(-0.78%)
Jan 12, 2015
10.49
10.50
10.40
10.43
264,744
-0.02(-0.21%)
Jan 09, 2015
10.39
10.47
10.35
10.45
190,917
+0.04(+0.42%)
Jan 08, 2015
10.40
10.44
10.40
10.41
179,084
-0.01(-0.06%)
Jan 07, 2015
10.42
10.44
10.35
10.42
233,451
+0.01(+0.12%)
Jan 06, 2015
10.39
10.50
10.35
10.40
229,015
+0.05(+0.48%)
Jan 05, 2015
10.28
10.39
10.25
10.35
219,935
+0.10(+0.98%)
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.