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
BlackRock MuniYield Quality Fund, Inc.
(NY:
MQY
)
12.26
+0.06 (+0.49%)
Streaming Delayed Price
Updated: 12:44 PM EDT, Jun 13, 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 30, 2011
8.009
8.059
7.983
8.044
88,891
+0.06(+0.76%)
Dec 29, 2011
8.004
8.029
7.973
7.983
70,558
+0.02(+0.26%)
Dec 28, 2011
7.983
8.014
7.963
7.963
63,712
-0.02(-0.19%)
Dec 27, 2011
7.846
7.998
7.846
7.978
90,211
+0.06(+0.71%)
Dec 23, 2011
7.892
7.922
7.892
7.922
53,822
+0.12(+1.56%)
Dec 21, 2011
7.790
7.826
7.770
7.800
124,766
+0.01(+0.13%)
Dec 20, 2011
7.688
7.790
7.688
7.790
126,371
+0.08(+1.06%)
Dec 19, 2011
7.770
7.780
7.696
7.709
88,350
-0.04(-0.52%)
Dec 16, 2011
7.770
7.775
7.714
7.749
116,878
+0.05(+0.66%)
Dec 15, 2011
7.826
7.826
7.698
7.698
121,694
-0.07(-0.85%)
Dec 14, 2011
7.821
7.836
7.759
7.765
81,542
-0.01(-0.07%)
Dec 13, 2011
7.892
7.892
7.770
7.770
133,877
-0.07(-0.92%)
Dec 12, 2011
7.897
7.918
7.816
7.842
58,280
-0.05(-0.64%)
Dec 09, 2011
7.827
7.892
7.815
7.892
73,927
+0.11(+1.43%)
Dec 08, 2011
7.872
7.875
7.778
7.781
102,376
-0.05(-0.65%)
Dec 07, 2011
7.913
7.958
7.832
7.832
90,635
-0.06(-0.71%)
Dec 06, 2011
7.913
7.933
7.867
7.887
97,905
-0.02(-0.19%)
Dec 05, 2011
7.877
7.913
7.829
7.902
86,130
+0.08(+1.03%)
Dec 02, 2011
7.837
7.837
7.781
7.821
76,514
+0.01(+0.13%)
Dec 01, 2011
7.766
7.811
7.720
7.811
104,817
+0.05(+0.65%)
Nov 30, 2011
7.761
7.761
7.649
7.761
135,992
+0.09(+1.12%)
Nov 29, 2011
7.660
7.680
7.644
7.675
84,956
+0.05(+0.66%)
Nov 28, 2011
7.705
7.725
7.619
7.624
99,528
-0.08(-0.99%)
Nov 25, 2011
7.680
7.720
7.680
7.700
25,664
+0.02(+0.20%)
Nov 23, 2011
7.746
7.746
7.665
7.685
88,263
-0.07(-0.85%)
Nov 22, 2011
7.690
7.756
7.685
7.751
77,497
+0.09(+1.12%)
Nov 21, 2011
7.690
7.695
7.634
7.665
84,529
+0.01(+0.07%)
Nov 18, 2011
7.665
7.706
7.639
7.660
80,695
+0.03(+0.33%)
Nov 17, 2011
7.675
7.710
7.594
7.634
105,043
-0.03(-0.33%)
Nov 16, 2011
7.730
7.735
7.639
7.660
104,675
-0.05(-0.66%)
Nov 15, 2011
7.730
7.730
7.629
7.710
90,402
+0.00(+0.00%)
Nov 14, 2011
7.705
7.720
7.639
7.710
135,668
-0.01(-0.13%)
Nov 11, 2011
7.695
7.766
7.639
7.720
168,972
+0.05(+0.66%)
Nov 10, 2011
7.634
7.675
7.634
7.670
154,074
+0.03(+0.44%)
Nov 09, 2011
7.762
7.792
7.626
7.636
151,749
-0.10(-1.24%)
Nov 08, 2011
7.646
7.777
7.606
7.731
189,487
+0.09(+1.12%)
Nov 07, 2011
7.545
7.656
7.530
7.646
143,018
+0.14(+1.88%)
Nov 04, 2011
7.540
7.596
7.505
7.505
106,626
-0.04(-0.47%)
Nov 03, 2011
7.525
7.560
7.510
7.540
89,248
+0.01(+0.07%)
Nov 02, 2011
7.505
7.545
7.475
7.535
93,297
+0.06(+0.81%)
Nov 01, 2011
7.359
7.550
7.344
7.475
266,561
+0.17(+2.27%)
Oct 31, 2011
7.319
7.344
7.296
7.309
62,316
+0.00(+0.00%)
Oct 28, 2011
7.384
7.389
7.278
7.309
169,632
-0.07(-0.89%)
Oct 27, 2011
7.429
7.445
7.374
7.374
104,506
-0.01(-0.07%)
Oct 26, 2011
7.445
7.470
7.354
7.379
153,617
-0.03(-0.41%)
Oct 25, 2011
7.490
7.505
7.409
7.409
148,161
-0.14(-1.80%)
Oct 24, 2011
7.500
7.550
7.500
7.545
134,882
+0.02(+0.20%)
Oct 21, 2011
7.525
7.555
7.485
7.530
133,184
+0.04(+0.47%)
Oct 20, 2011
7.369
7.520
7.283
7.495
168,668
+0.09(+1.22%)
Oct 19, 2011
7.309
7.636
7.294
7.404
426,577
+0.11(+1.45%)
Oct 18, 2011
7.319
7.329
7.273
7.299
113,219
+0.02(+0.28%)
Oct 17, 2011
7.288
7.299
7.198
7.278
149,695
+0.02(+0.21%)
Oct 14, 2011
7.203
7.263
7.203
7.263
59,058
+0.08(+1.05%)
Oct 13, 2011
7.072
7.188
7.012
7.188
117,777
+0.07(+1.01%)
Oct 12, 2011
7.198
7.223
7.057
7.116
180,141
-0.09(-1.23%)
Oct 11, 2011
7.290
7.290
7.194
7.204
97,963
-0.07(-0.96%)
Oct 10, 2011
7.224
7.285
7.214
7.275
66,345
+0.07(+0.90%)
Oct 07, 2011
7.330
7.330
7.154
7.209
124,510
-0.12(-1.64%)
Oct 06, 2011
7.385
7.385
7.310
7.330
101,525
-0.12(-1.61%)
Oct 05, 2011
7.350
7.455
7.350
7.450
84,039
+0.09(+1.22%)
Oct 04, 2011
7.425
7.430
7.295
7.360
85,306
-0.03(-0.34%)
Oct 03, 2011
7.485
7.485
7.375
7.385
115,726
-0.05(-0.67%)
Sep 30, 2011
7.460
7.480
7.425
7.435
97,338
-0.03(-0.34%)
Sep 29, 2011
7.455
7.505
7.455
7.460
48,228
+0.02(+0.20%)
Sep 28, 2011
7.480
7.500
7.440
7.445
77,118
+0.01(+0.07%)
Sep 27, 2011
7.400
7.480
7.380
7.440
148,453
+0.02(+0.27%)
Sep 26, 2011
7.310
7.440
7.310
7.420
107,241
+0.10(+1.37%)
Sep 23, 2011
7.340
7.365
7.270
7.320
76,417
+0.02(+0.27%)
Sep 22, 2011
7.239
7.345
7.209
7.300
152,829
+0.06(+0.76%)
Sep 21, 2011
7.290
7.290
7.189
7.244
99,659
-0.02(-0.28%)
Sep 20, 2011
7.280
7.325
7.260
7.264
39,955
-0.02(-0.21%)
Sep 19, 2011
7.244
7.280
7.229
7.280
65,606
+0.06(+0.76%)
Sep 16, 2011
7.244
7.254
7.189
7.224
61,964
-0.02(-0.21%)
Sep 15, 2011
7.285
7.285
7.204
7.239
130,213
-0.06(-0.82%)
Sep 14, 2011
7.375
7.375
7.280
7.300
89,081
-0.09(-1.15%)
Sep 13, 2011
7.380
7.435
7.320
7.385
170,177
+0.09(+1.21%)
Sep 12, 2011
7.256
7.305
7.256
7.296
84,632
+0.02(+0.34%)
Sep 09, 2011
7.201
7.291
7.181
7.271
139,895
+0.05(+0.76%)
Sep 08, 2011
7.236
7.281
7.211
7.216
108,904
-0.01(-0.21%)
Sep 07, 2011
7.276
7.346
7.221
7.231
128,459
-0.01(-0.21%)
Sep 06, 2011
7.211
7.266
7.167
7.246
113,970
+0.04(+0.62%)
Sep 02, 2011
7.211
7.241
7.186
7.201
103,718
-0.02(-0.28%)
Sep 01, 2011
7.221
7.221
7.167
7.221
191,625
+0.05(+0.69%)
Aug 31, 2011
7.177
7.231
7.167
7.172
302,120
+0.03(+0.49%)
Aug 30, 2011
7.181
7.230
7.132
7.137
232,967
-0.09(-1.24%)
Aug 29, 2011
7.181
7.241
7.122
7.226
242,434
+0.07(+0.97%)
Aug 26, 2011
7.172
7.173
7.122
7.157
156,386
+0.00(+0.07%)
Aug 25, 2011
7.147
7.177
7.102
7.152
123,331
+0.01(+0.21%)
Aug 24, 2011
7.132
7.152
7.097
7.137
131,803
+0.00(+0.07%)
Aug 23, 2011
7.112
7.167
7.042
7.132
252,094
+0.06(+0.92%)
Aug 22, 2011
6.987
7.082
6.978
7.067
106,567
+0.12(+1.72%)
Aug 19, 2011
6.942
6.997
6.918
6.947
152,974
+0.00(+0.00%)
Aug 18, 2011
7.077
7.077
6.848
6.947
197,410
-0.13(-1.83%)
Aug 17, 2011
7.027
7.117
7.022
7.077
170,152
+0.07(+1.07%)
Aug 16, 2011
7.017
7.072
6.947
7.002
238,326
-0.02(-0.28%)
Aug 15, 2011
7.047
7.082
6.962
7.022
406,710
+0.13(+1.95%)
Aug 12, 2011
6.783
6.903
6.783
6.888
133,369
+0.09(+1.32%)
Aug 11, 2011
6.783
6.798
6.733
6.798
122,460
-0.01(-0.17%)
Aug 10, 2011
6.691
6.859
6.676
6.809
142,631
+0.10(+1.48%)
Aug 09, 2011
6.572
6.750
6.319
6.710
368,738
+0.23(+3.55%)
Aug 08, 2011
6.572
6.641
6.448
6.481
304,195
-0.27(-3.99%)
Aug 05, 2011
6.819
6.829
6.671
6.750
162,496
-0.05(-0.80%)
Aug 04, 2011
6.918
6.953
6.780
6.805
164,528
-0.11(-1.65%)
Aug 03, 2011
6.869
6.938
6.850
6.918
234,113
+0.09(+1.31%)
Aug 02, 2011
6.770
6.839
6.770
6.829
157,141
+0.06(+0.88%)
Aug 01, 2011
6.636
6.780
6.636
6.770
202,748
+0.20(+3.09%)
Jul 29, 2011
6.532
6.572
6.468
6.567
312,552
-0.00(-0.08%)
Jul 28, 2011
6.626
6.671
6.547
6.572
243,480
-0.07(-1.04%)
Jul 27, 2011
6.691
6.696
6.587
6.641
162,357
-0.06(-0.96%)
Jul 26, 2011
6.775
6.780
6.705
6.705
86,399
-0.04(-0.66%)
Jul 25, 2011
6.770
6.805
6.748
6.750
76,069
-0.05(-0.80%)
Jul 22, 2011
6.823
6.829
6.790
6.805
73,991
+0.00(+0.00%)
Jul 21, 2011
6.790
6.848
6.790
6.805
101,705
+0.03(+0.51%)
Jul 20, 2011
6.760
6.770
6.715
6.770
60,603
+0.04(+0.66%)
Jul 19, 2011
6.710
6.735
6.691
6.725
88,509
+0.04(+0.59%)
Jul 18, 2011
6.755
6.755
6.671
6.686
85,589
-0.06(-0.88%)
Jul 15, 2011
6.839
6.839
6.745
6.745
104,350
-0.07(-1.02%)
Jul 14, 2011
6.844
6.874
6.809
6.814
55,268
-0.05(-0.72%)
Jul 13, 2011
6.859
6.894
6.849
6.864
51,579
+0.02(+0.34%)
Jul 12, 2011
6.860
6.860
6.826
6.841
60,208
-0.00(-0.07%)
Jul 11, 2011
6.846
6.870
6.836
6.846
86,992
+0.00(+0.00%)
Jul 08, 2011
6.801
6.846
6.801
6.846
103,959
+0.04(+0.65%)
Jul 07, 2011
6.757
6.826
6.757
6.801
90,800
+0.04(+0.66%)
Jul 06, 2011
6.787
6.811
6.752
6.757
142,874
-0.04(-0.58%)
Jul 05, 2011
6.752
6.806
6.752
6.796
92,554
+0.06(+0.88%)
Jul 01, 2011
6.698
6.737
6.673
6.737
81,254
+0.07(+1.03%)
Jun 30, 2011
6.703
6.727
6.663
6.668
101,523
-0.04(-0.59%)
Jun 29, 2011
6.762
6.762
6.678
6.708
90,984
-0.03(-0.51%)
Jun 28, 2011
6.742
6.772
6.718
6.742
117,604
+0.00(+0.07%)
Jun 27, 2011
6.727
6.747
6.713
6.737
59,550
+0.01(+0.11%)
Jun 24, 2011
6.762
6.762
6.722
6.730
100,802
-0.01(-0.18%)
Jun 23, 2011
6.668
6.742
6.668
6.742
64,781
+0.06(+0.96%)
Jun 22, 2011
6.624
6.683
6.624
6.678
177,390
+0.05(+0.74%)
Jun 21, 2011
6.644
6.649
6.629
6.629
227,188
+0.00(+0.07%)
Jun 20, 2011
6.647
6.649
6.624
6.624
154,494
-0.01(-0.22%)
Jun 17, 2011
6.644
6.663
6.619
6.639
137,925
-0.01(-0.16%)
Jun 16, 2011
6.649
6.688
6.639
6.650
116,213
+0.00(+0.01%)
Jun 15, 2011
6.639
6.698
6.614
6.649
84,637
+0.00(+0.00%)
Jun 14, 2011
6.668
6.668
6.624
6.649
70,482
+0.00(+0.00%)
Jun 13, 2011
6.713
6.722
6.644
6.649
136,606
-0.07(-0.98%)
Jun 10, 2011
6.690
6.714
6.690
6.714
110,060
+0.00(+0.07%)
Jun 09, 2011
6.699
6.709
6.695
6.709
54,146
-0.00(-0.07%)
Jun 08, 2011
6.709
6.743
6.709
6.714
48,574
-0.02(-0.29%)
Jun 07, 2011
6.734
6.758
6.729
6.734
65,796
+0.02(+0.29%)
Jun 06, 2011
6.763
6.763
6.699
6.714
102,756
-0.03(-0.51%)
Jun 03, 2011
6.719
6.748
6.699
6.748
74,699
+0.18(+2.68%)
May 24, 2011
6.552
6.606
6.552
6.572
119,763
+0.00(+0.00%)
May 23, 2011
6.548
6.581
6.538
6.572
81,719
+0.03(+0.52%)
May 20, 2011
6.533
6.552
6.528
6.538
112,204
-0.01(-0.15%)
May 19, 2011
6.562
6.572
6.548
6.548
66,562
-0.01(-0.22%)
May 18, 2011
6.582
6.601
6.557
6.562
99,513
-0.02(-0.26%)
May 17, 2011
6.552
6.587
6.533
6.579
55,227
+0.02(+0.26%)
May 16, 2011
6.533
6.562
6.530
6.562
130,677
+0.04(+0.68%)
May 13, 2011
6.543
6.557
6.513
6.518
98,943
-0.03(-0.45%)
May 12, 2011
6.494
6.548
6.484
6.548
79,947
+0.07(+1.04%)
May 11, 2011
6.510
6.515
6.476
6.481
123,206
-0.03(-0.45%)
May 10, 2011
6.490
6.515
6.471
6.510
170,252
-0.00(-0.07%)
May 09, 2011
6.500
6.519
6.461
6.515
75,702
+0.00(+0.00%)
May 06, 2011
6.490
6.534
6.481
6.515
112,633
+0.04(+0.68%)
May 05, 2011
6.451
6.505
6.446
6.471
147,209
+0.02(+0.30%)
May 04, 2011
6.388
6.466
6.364
6.451
165,901
+0.06(+0.91%)
May 03, 2011
6.383
6.422
6.364
6.393
114,485
-0.01(-0.15%)
May 02, 2011
6.389
6.403
6.389
6.403
155,930
+0.00(+0.00%)
Apr 29, 2011
6.388
6.410
6.359
6.403
83,096
+0.01(+0.15%)
Apr 28, 2011
6.388
6.417
6.364
6.393
113,536
+0.02(+0.38%)
Apr 27, 2011
6.320
6.369
6.310
6.369
89,266
+0.07(+1.08%)
Apr 26, 2011
6.310
6.349
6.295
6.300
158,438
-0.03(-0.46%)
Apr 25, 2011
6.305
6.349
6.305
6.330
60,407
+0.02(+0.39%)
Apr 21, 2011
6.325
6.344
6.305
6.305
69,487
-0.01(-0.15%)
Apr 20, 2011
6.295
6.330
6.281
6.315
87,089
+0.03(+0.54%)
Apr 19, 2011
6.261
6.300
6.261
6.281
87,038
+0.01(+0.16%)
Apr 18, 2011
6.208
6.271
6.174
6.271
104,226
+0.06(+1.02%)
Apr 15, 2011
6.164
6.208
6.164
6.208
230,838
+0.03(+0.47%)
Apr 14, 2011
6.193
6.222
6.174
6.179
202,789
-0.05(-0.78%)
Apr 13, 2011
6.330
6.359
6.213
6.227
131,764
-0.10(-1.64%)
Apr 12, 2011
6.355
6.355
6.283
6.331
104,331
-0.02(-0.30%)
Apr 11, 2011
6.428
6.433
6.326
6.350
83,884
-0.08(-1.20%)
Apr 08, 2011
6.500
6.500
6.394
6.428
130,865
-0.04(-0.67%)
Apr 07, 2011
6.442
6.471
6.442
6.471
32,517
+0.04(+0.60%)
Apr 06, 2011
6.418
6.467
6.418
6.433
80,235
-0.00(-0.08%)
Apr 05, 2011
6.394
6.447
6.374
6.438
104,234
+0.06(+0.99%)
Apr 04, 2011
6.404
6.433
6.370
6.375
110,254
-0.05(-0.75%)
Apr 01, 2011
6.394
6.442
6.384
6.423
63,222
+0.06(+0.99%)
Mar 31, 2011
6.375
6.377
6.350
6.360
52,677
-0.01(-0.23%)
Mar 30, 2011
6.438
6.452
6.365
6.375
162,824
-0.10(-1.57%)
Mar 29, 2011
6.534
6.559
6.462
6.476
96,956
-0.07(-1.11%)
Mar 28, 2011
6.578
6.626
6.529
6.549
163,161
+0.00(+0.07%)
Mar 25, 2011
6.573
6.573
6.518
6.544
120,314
+0.01(+0.15%)
Mar 24, 2011
6.529
6.588
6.525
6.534
117,579
+0.00(+0.00%)
Mar 23, 2011
6.471
6.534
6.471
6.534
138,528
+0.07(+1.15%)
Mar 22, 2011
6.505
6.510
6.447
6.460
57,656
-0.03(-0.40%)
Mar 21, 2011
6.510
6.521
6.486
6.486
105,484
-0.01(-0.15%)
Mar 18, 2011
6.481
6.510
6.447
6.496
120,746
+0.03(+0.45%)
Mar 17, 2011
6.413
6.467
6.403
6.467
71,316
+0.07(+1.14%)
Mar 16, 2011
6.389
6.423
6.365
6.394
60,005
+0.02(+0.24%)
Mar 15, 2011
6.387
6.394
6.355
6.379
141,203
-0.00(-0.01%)
Mar 14, 2011
6.370
6.384
6.365
6.379
59,964
+0.02(+0.38%)
Mar 11, 2011
6.379
6.379
6.283
6.356
135,505
-0.01(-0.17%)
Mar 10, 2011
6.390
6.400
6.336
6.366
85,320
-0.03(-0.53%)
Mar 09, 2011
6.443
6.472
6.386
6.400
87,209
-0.04(-0.67%)
Mar 08, 2011
6.381
6.443
6.366
6.443
103,099
+0.05(+0.75%)
Mar 07, 2011
6.357
6.405
6.342
6.395
142,911
+0.02(+0.38%)
Mar 04, 2011
6.371
6.405
6.342
6.371
94,445
-0.02(-0.30%)
Mar 03, 2011
6.400
6.414
6.381
6.390
119,493
-0.01(-0.23%)
Mar 02, 2011
6.338
6.405
6.338
6.405
100,002
+0.04(+0.68%)
Mar 01, 2011
6.371
6.400
6.362
6.362
120,166
-0.00(-0.08%)
Feb 28, 2011
6.338
6.386
6.337
6.366
112,963
+0.05(+0.84%)
Feb 25, 2011
6.309
6.338
6.280
6.313
120,871
+0.02(+0.38%)
Feb 24, 2011
6.217
6.289
6.193
6.289
185,982
+0.11(+1.71%)
Feb 23, 2011
6.049
6.222
6.049
6.184
254,838
+0.10(+1.66%)
Feb 22, 2011
6.135
6.159
6.049
6.082
219,346
-0.08(-1.33%)
Feb 18, 2011
6.174
6.203
6.155
6.164
142,491
-0.02(-0.31%)
Feb 17, 2011
6.126
6.212
6.111
6.184
143,198
+0.05(+0.78%)
Feb 16, 2011
6.092
6.159
6.092
6.135
99,323
+0.03(+0.55%)
Feb 15, 2011
6.140
6.140
6.049
6.102
136,475
-0.03(-0.47%)
Feb 14, 2011
6.135
6.155
6.092
6.131
157,898
-0.00(-0.08%)
Feb 11, 2011
6.121
6.193
6.121
6.135
172,859
+0.01(+0.13%)
Feb 10, 2011
6.132
6.170
6.118
6.127
106,563
-0.02(-0.39%)
Feb 09, 2011
6.151
6.228
6.146
6.151
122,220
-0.03(-0.46%)
Feb 08, 2011
6.170
6.194
6.127
6.180
130,880
+0.03(+0.54%)
Feb 07, 2011
6.132
6.209
6.132
6.146
108,560
-0.00(-0.08%)
Feb 04, 2011
6.194
6.194
6.122
6.151
146,673
-0.07(-1.08%)
Feb 03, 2011
6.271
6.295
6.213
6.218
92,690
-0.07(-1.05%)
Feb 02, 2011
6.266
6.323
6.256
6.284
125,977
+0.00(+0.06%)
Feb 01, 2011
6.199
6.280
6.194
6.280
180,130
+0.07(+1.16%)
Jan 31, 2011
6.170
6.232
6.165
6.209
173,572
+0.04(+0.62%)
Jan 28, 2011
6.146
6.199
6.118
6.170
167,950
+0.01(+0.16%)
Jan 27, 2011
6.204
6.209
6.156
6.161
140,988
-0.04(-0.69%)
Jan 26, 2011
6.223
6.285
6.204
6.204
164,709
-0.02(-0.38%)
Jan 25, 2011
6.223
6.261
6.218
6.228
105,560
-0.03(-0.53%)
Jan 24, 2011
6.170
6.261
6.137
6.261
163,409
+0.10(+1.55%)
Jan 21, 2011
6.094
6.194
6.079
6.165
246,626
+0.07(+1.18%)
Jan 20, 2011
5.907
6.170
5.907
6.094
348,942
+0.12(+2.00%)
Jan 19, 2011
5.941
6.003
5.859
5.974
276,667
+0.00(+0.00%)
Jan 18, 2011
5.902
5.979
5.812
5.974
306,911
+0.07(+1.21%)
Jan 14, 2011
5.855
5.922
5.678
5.902
527,904
-0.03(-0.56%)
Jan 13, 2011
6.041
6.041
5.888
5.936
405,256
-0.13(-2.21%)
Jan 12, 2011
6.185
6.194
6.032
6.070
234,216
-0.11(-1.80%)
Jan 11, 2011
6.229
6.238
6.172
6.181
159,472
-0.05(-0.76%)
Jan 10, 2011
6.291
6.314
6.205
6.229
138,680
-0.08(-1.28%)
Jan 07, 2011
6.319
6.348
6.295
6.310
69,281
-0.04(-0.60%)
Jan 06, 2011
6.348
6.395
6.324
6.348
87,536
-0.02(-0.30%)
Jan 05, 2011
6.428
6.428
6.352
6.367
114,067
-0.08(-1.18%)
Jan 04, 2011
6.481
6.528
6.433
6.443
106,313
-0.01(-0.22%)
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.