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 Master Intermediate Income Trust
(NY:
PIM
)
3.180
+0.025 (+0.79%)
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, 2018
2.792
2.805
2.713
2.785
510,574
-0.01(-0.23%)
Dec 28, 2018
2.818
2.838
2.785
2.792
205,847
-0.03(-0.93%)
Dec 27, 2018
2.838
2.838
2.802
2.818
106,302
-0.05(-1.60%)
Dec 26, 2018
2.818
2.864
2.805
2.864
149,885
+0.05(+1.63%)
Dec 24, 2018
2.733
2.825
2.733
2.818
141,605
+0.09(+3.37%)
Dec 21, 2018
2.680
2.726
2.661
2.726
232,856
+0.01(+0.48%)
Dec 20, 2018
2.772
2.779
2.680
2.713
338,924
-0.07(-2.36%)
Dec 19, 2018
2.785
2.824
2.772
2.779
182,178
-0.01(-0.23%)
Dec 18, 2018
2.798
2.821
2.785
2.785
205,639
-0.05(-1.61%)
Dec 17, 2018
2.824
2.844
2.824
2.831
188,019
+0.01(+0.23%)
Dec 14, 2018
2.876
2.876
2.824
2.824
105,880
-0.05(-1.59%)
Dec 13, 2018
2.889
2.889
2.863
2.870
80,169
-0.01(-0.23%)
Dec 12, 2018
2.870
2.883
2.850
2.876
76,278
+0.01(+0.45%)
Dec 11, 2018
2.883
2.900
2.863
2.863
126,553
-0.01(-0.45%)
Dec 10, 2018
2.909
2.915
2.876
2.876
153,159
-0.04(-1.34%)
Dec 07, 2018
2.922
2.928
2.909
2.915
158,897
-0.01(-0.22%)
Dec 06, 2018
2.915
2.941
2.896
2.922
129,974
+0.01(+0.22%)
Dec 04, 2018
2.902
2.928
2.896
2.915
105,726
+0.02(+0.67%)
Dec 03, 2018
2.896
2.909
2.883
2.896
216,389
+0.02(+0.68%)
Nov 30, 2018
2.876
2.883
2.863
2.876
183,177
+0.01(+0.23%)
Nov 29, 2018
2.857
2.883
2.857
2.870
141,987
+0.01(+0.46%)
Nov 28, 2018
2.844
2.870
2.844
2.857
209,043
+0.01(+0.46%)
Nov 27, 2018
2.896
2.896
2.844
2.844
125,333
-0.06(-2.02%)
Nov 26, 2018
2.922
2.922
2.896
2.902
129,470
-0.03(-1.11%)
Nov 23, 2018
2.896
2.935
2.896
2.935
41,030
+0.04(+1.35%)
Nov 21, 2018
2.896
2.896
2.896
0
-0.01(-0.40%)
Nov 20, 2018
2.882
2.907
2.882
2.907
209,547
+0.02(+0.67%)
Nov 19, 2018
2.869
2.888
2.849
2.888
181,982
+0.02(+0.68%)
Nov 16, 2018
2.823
2.869
2.823
2.869
558,569
+0.04(+1.37%)
Nov 15, 2018
2.856
2.856
2.830
2.830
175,420
-0.01(-0.23%)
Nov 14, 2018
2.849
2.862
2.836
2.836
202,896
-0.01(-0.45%)
Nov 13, 2018
2.862
2.862
2.849
2.849
268,009
-0.01(-0.45%)
Nov 12, 2018
2.856
2.865
2.843
2.862
125,343
-0.01(-0.23%)
Nov 09, 2018
2.875
2.875
2.849
2.869
194,580
+0.00(+0.00%)
Nov 08, 2018
2.862
2.869
2.862
2.869
77,283
+0.01(+0.23%)
Nov 07, 2018
2.856
2.862
2.849
2.862
234,968
+0.01(+0.45%)
Nov 06, 2018
2.836
2.849
2.830
2.849
351,878
+0.02(+0.69%)
Nov 05, 2018
2.823
2.837
2.823
2.830
196,587
+0.01(+0.46%)
Nov 02, 2018
2.830
2.843
2.810
2.817
318,432
-0.01(-0.23%)
Nov 01, 2018
2.830
2.848
2.817
2.823
344,493
+0.01(+0.23%)
Oct 31, 2018
2.823
2.834
2.817
2.817
463,997
-0.01(-0.23%)
Oct 30, 2018
2.830
2.855
2.823
2.823
369,010
-0.01(-0.46%)
Oct 29, 2018
2.843
2.849
2.833
2.836
179,061
+0.01(+0.23%)
Oct 26, 2018
2.830
2.856
2.830
2.830
225,620
-0.03(-1.13%)
Oct 25, 2018
2.869
2.875
2.849
2.862
116,467
+0.00(+0.00%)
Oct 24, 2018
2.882
2.899
2.862
2.862
160,502
-0.01(-0.23%)
Oct 23, 2018
2.869
2.892
2.869
2.869
214,833
+0.00(+0.04%)
Oct 22, 2018
2.893
2.893
2.867
2.867
114,451
-0.02(-0.67%)
Oct 19, 2018
2.887
2.912
2.887
2.887
267,713
+0.00(+0.00%)
Oct 18, 2018
2.861
2.887
2.861
2.887
124,599
+0.04(+1.36%)
Oct 17, 2018
2.861
2.874
2.848
2.848
330,875
-0.01(-0.45%)
Oct 16, 2018
2.854
2.861
2.841
2.861
178,509
+0.03(+0.91%)
Oct 15, 2018
2.822
2.850
2.822
2.835
198,845
+0.01(+0.23%)
Oct 12, 2018
2.861
2.861
2.803
2.829
321,566
-0.01(-0.23%)
Oct 11, 2018
2.874
2.874
2.835
2.835
352,230
-0.04(-1.35%)
Oct 10, 2018
2.893
2.893
2.874
2.874
182,883
+0.00(+0.00%)
Oct 09, 2018
2.874
2.893
2.861
2.874
156,234
+0.00(+0.00%)
Oct 08, 2018
2.887
2.901
2.874
2.874
178,663
-0.01(-0.45%)
Oct 05, 2018
2.893
2.906
2.880
2.887
160,783
-0.01(-0.22%)
Oct 04, 2018
2.912
2.925
2.893
2.893
142,341
-0.01(-0.44%)
Oct 03, 2018
2.951
2.958
2.906
2.906
322,708
-0.05(-1.53%)
Oct 02, 2018
2.938
2.951
2.932
2.951
143,185
+0.03(+1.10%)
Oct 01, 2018
2.932
2.938
2.919
2.919
148,217
+0.01(+0.22%)
Sep 28, 2018
2.938
2.951
2.906
2.912
211,687
-0.04(-1.31%)
Sep 27, 2018
2.938
2.951
2.925
2.951
115,926
+0.01(+0.44%)
Sep 26, 2018
2.938
2.938
2.932
2.938
132,792
+0.00(+0.00%)
Sep 25, 2018
2.932
2.938
2.919
2.938
223,603
+0.01(+0.22%)
Sep 24, 2018
2.893
2.932
2.893
2.932
164,863
+0.03(+0.89%)
Sep 21, 2018
2.906
2.919
2.893
2.906
163,266
+0.00(+0.04%)
Sep 20, 2018
2.924
2.937
2.905
2.905
101,302
-0.01(-0.22%)
Sep 19, 2018
2.918
2.924
2.911
2.911
231,892
-0.03(-0.87%)
Sep 18, 2018
2.937
2.943
2.924
2.937
143,675
+0.01(+0.44%)
Sep 17, 2018
2.943
2.943
2.924
2.924
67,850
-0.02(-0.65%)
Sep 14, 2018
2.943
2.943
2.930
2.943
65,032
+0.00(+0.00%)
Sep 13, 2018
2.937
2.943
2.937
2.943
62,660
+0.01(+0.22%)
Sep 12, 2018
2.943
2.943
2.930
2.937
159,301
+0.00(+0.00%)
Sep 11, 2018
2.924
2.937
2.924
2.937
75,501
+0.01(+0.22%)
Sep 10, 2018
2.924
2.937
2.924
2.930
85,567
+0.00(+0.00%)
Sep 07, 2018
2.930
2.937
2.924
2.930
69,555
-0.01(-0.22%)
Sep 06, 2018
2.924
2.937
2.905
2.937
94,155
+0.00(+0.00%)
Sep 05, 2018
2.950
2.950
2.924
2.937
118,080
+0.00(+0.00%)
Sep 04, 2018
2.950
2.950
2.924
2.937
181,447
+0.00(+0.00%)
Aug 31, 2018
2.937
2.937
2.937
0
-0.01(-0.43%)
Aug 30, 2018
2.930
2.950
2.924
2.950
81,700
+0.02(+0.66%)
Aug 29, 2018
2.937
2.943
2.930
2.930
144,734
-0.01(-0.22%)
Aug 28, 2018
2.950
2.962
2.937
2.937
111,017
-0.02(-0.65%)
Aug 27, 2018
2.956
2.962
2.950
2.956
124,954
+0.00(+0.00%)
Aug 24, 2018
2.956
2.956
2.943
2.956
88,581
+0.02(+0.66%)
Aug 23, 2018
2.956
2.956
2.937
2.937
105,775
-0.01(-0.39%)
Aug 22, 2018
2.936
2.948
2.936
2.948
71,867
+0.01(+0.43%)
Aug 21, 2018
2.948
2.948
2.936
2.936
62,054
-0.01(-0.43%)
Aug 20, 2018
2.948
2.948
2.942
2.948
86,363
+0.01(+0.22%)
Aug 17, 2018
2.961
2.967
2.942
2.942
67,224
-0.01(-0.43%)
Aug 16, 2018
2.974
2.974
2.948
2.955
31,192
+0.00(+0.00%)
Aug 15, 2018
2.987
2.987
2.954
2.955
82,174
-0.01(-0.22%)
Aug 14, 2018
2.961
2.974
2.961
2.961
96,997
+0.00(+0.00%)
Aug 13, 2018
2.967
2.980
2.955
2.961
74,294
+0.00(+0.00%)
Aug 10, 2018
2.967
2.974
2.948
2.961
60,016
+0.00(+0.00%)
Aug 09, 2018
2.967
2.980
2.955
2.961
78,860
-0.01(-0.43%)
Aug 08, 2018
2.967
2.980
2.955
2.974
92,307
-0.01(-0.21%)
Aug 07, 2018
2.961
2.984
2.955
2.980
197,907
+0.02(+0.65%)
Aug 06, 2018
2.942
2.961
2.940
2.961
129,142
+0.02(+0.65%)
Aug 03, 2018
2.936
2.955
2.936
2.942
192,113
+0.01(+0.44%)
Aug 02, 2018
2.923
2.942
2.923
2.929
129,123
+0.00(+0.00%)
Aug 01, 2018
2.961
2.961
2.923
2.929
130,993
-0.03(-0.86%)
Jul 31, 2018
2.923
2.955
2.923
2.955
147,304
+0.04(+1.31%)
Jul 30, 2018
2.916
2.948
2.916
2.916
152,434
+0.00(+0.00%)
Jul 27, 2018
2.923
2.961
2.916
2.916
172,683
+0.00(+0.00%)
Jul 26, 2018
2.936
2.948
2.916
2.916
159,492
-0.03(-1.08%)
Jul 25, 2018
2.916
2.961
2.916
2.948
166,988
-0.01(-0.22%)
Jul 24, 2018
2.961
2.961
2.948
2.955
90,205
+0.00(+0.00%)
Jul 23, 2018
2.961
2.961
2.942
2.955
82,527
-0.01(-0.17%)
Jul 20, 2018
2.941
2.960
2.936
2.960
378,661
+0.02(+0.65%)
Jul 19, 2018
2.934
2.947
2.934
2.941
228,076
+0.01(+0.22%)
Jul 18, 2018
2.934
2.940
2.928
2.934
123,099
+0.00(+0.00%)
Jul 17, 2018
2.922
2.934
2.909
2.934
316,655
+0.03(+1.09%)
Jul 16, 2018
2.890
2.909
2.890
2.903
337,630
+0.00(+0.00%)
Jul 13, 2018
2.896
2.903
2.892
2.903
413,735
+0.01(+0.22%)
Jul 12, 2018
2.915
2.915
2.890
2.896
258,496
-0.01(-0.44%)
Jul 11, 2018
2.903
2.915
2.896
2.909
206,914
+0.01(+0.22%)
Jul 10, 2018
2.890
2.903
2.890
2.903
157,482
+0.01(+0.44%)
Jul 09, 2018
2.896
2.896
2.884
2.890
315,279
-0.01(-0.44%)
Jul 06, 2018
2.915
2.915
2.890
2.903
270,924
-0.01(-0.22%)
Jul 05, 2018
2.928
2.928
2.909
2.909
142,903
-0.01(-0.22%)
Jul 03, 2018
2.915
2.915
2.915
0
+0.01(+0.22%)
Jul 02, 2018
2.966
2.971
2.909
2.909
222,194
-0.06(-1.93%)
Jun 29, 2018
2.960
2.973
2.954
2.966
175,482
+0.01(+0.21%)
Jun 28, 2018
2.941
2.960
2.930
2.960
155,898
+0.03(+0.87%)
Jun 27, 2018
2.953
2.953
2.928
2.934
151,839
-0.01(-0.43%)
Jun 26, 2018
2.934
2.947
2.928
2.947
155,320
+0.02(+0.65%)
Jun 25, 2018
2.941
2.941
2.928
2.928
95,613
-0.01(-0.43%)
Jun 22, 2018
2.922
2.941
2.922
2.941
99,529
+0.03(+1.09%)
Jun 21, 2018
2.928
2.941
2.909
2.909
103,827
-0.02(-0.61%)
Jun 20, 2018
2.914
2.939
2.914
2.927
149,209
+0.02(+0.65%)
Jun 19, 2018
2.908
2.927
2.908
2.908
154,399
-0.01(-0.22%)
Jun 18, 2018
2.965
2.965
2.914
2.914
263,637
-0.06(-1.91%)
Jun 15, 2018
2.971
2.927
2.971
145,137
+0.04(+1.51%)
Jun 14, 2018
2.933
2.952
2.927
2.927
107,169
-0.01(-0.22%)
Jun 13, 2018
2.939
2.952
2.933
2.933
224,818
-0.03(-0.85%)
Jun 12, 2018
2.946
2.958
2.946
2.958
172,368
+0.01(+0.43%)
Jun 11, 2018
2.946
2.958
2.946
2.946
251,910
+0.00(+0.00%)
Jun 08, 2018
2.971
2.977
2.946
2.946
94,019
-0.02(-0.64%)
Jun 07, 2018
2.958
2.965
2.958
2.965
110,922
+0.01(+0.43%)
Jun 06, 2018
2.984
2.952
2.952
147,902
-0.03(-1.06%)
Jun 05, 2018
2.984
3.003
2.977
2.984
134,041
+0.00(+0.00%)
Jun 04, 2018
2.965
2.984
2.965
2.984
105,992
+0.02(+0.64%)
Jun 01, 2018
2.958
2.971
2.952
2.965
131,050
+0.01(+0.21%)
May 31, 2018
2.958
2.965
2.958
2.958
95,804
-0.01(-0.21%)
May 30, 2018
2.965
2.971
2.958
2.965
133,756
+0.01(+0.21%)
May 29, 2018
2.977
2.977
2.952
2.958
150,471
-0.02(-0.64%)
May 25, 2018
2.977
2.977
2.977
0
+0.00(+0.00%)
May 24, 2018
3.003
3.003
2.977
2.977
124,284
-0.01(-0.42%)
May 23, 2018
2.977
2.990
2.977
2.990
138,822
+0.02(+0.53%)
May 22, 2018
2.974
2.980
2.968
2.974
165,873
+0.00(+0.00%)
May 21, 2018
2.999
3.009
2.974
2.974
270,024
-0.04(-1.25%)
May 18, 2018
2.999
3.012
2.999
3.012
91,451
+0.01(+0.42%)
May 17, 2018
3.006
3.006
2.993
2.999
89,956
+0.00(+0.00%)
May 16, 2018
2.999
3.006
2.993
2.999
85,860
-0.01(-0.21%)
May 15, 2018
3.006
3.006
2.987
3.006
147,810
+0.00(+0.00%)
May 14, 2018
2.999
3.018
2.993
3.006
105,613
+0.01(+0.42%)
May 11, 2018
2.993
3.007
2.993
2.993
101,655
+0.00(+0.00%)
May 10, 2018
2.993
3.018
2.993
2.993
99,085
+0.00(+0.00%)
May 09, 2018
3.006
3.012
2.993
2.993
136,380
-0.03(-0.83%)
May 08, 2018
3.024
3.024
3.012
3.018
120,265
+0.00(+0.00%)
May 07, 2018
3.006
3.018
3.006
3.018
103,048
+0.01(+0.42%)
May 04, 2018
3.018
3.018
3.006
3.006
192,499
-0.02(-0.62%)
May 03, 2018
3.012
3.024
2.993
3.024
180,088
+0.02(+0.63%)
May 02, 2018
3.012
3.024
2.999
3.006
126,199
+0.00(+0.00%)
May 01, 2018
3.006
3.012
3.003
3.006
61,130
+0.01(+0.21%)
Apr 30, 2018
3.018
3.024
2.993
2.999
153,206
-0.01(-0.42%)
Apr 27, 2018
3.006
3.031
3.006
3.012
186,788
+0.01(+0.42%)
Apr 26, 2018
2.999
3.018
2.980
2.999
72,887
-0.01(-0.21%)
Apr 25, 2018
3.006
3.006
2.993
3.006
135,394
+0.00(+0.00%)
Apr 24, 2018
2.980
3.006
2.980
3.006
160,506
+0.03(+0.84%)
Apr 23, 2018
3.012
3.012
2.980
2.980
107,194
-0.00(-0.11%)
Apr 20, 2018
2.984
3.002
2.984
2.984
84,064
-0.01(-0.21%)
Apr 19, 2018
2.990
2.996
2.988
2.990
156,231
+0.00(+0.00%)
Apr 18, 2018
2.984
2.990
2.984
2.990
97,740
+0.00(+0.00%)
Apr 17, 2018
3.002
3.003
2.965
2.990
347,190
-0.01(-0.42%)
Apr 16, 2018
3.015
3.015
2.996
3.002
159,244
-0.01(-0.21%)
Apr 13, 2018
2.984
3.009
2.984
3.009
191,360
+0.03(+0.84%)
Apr 12, 2018
2.990
2.990
2.971
2.984
128,143
+0.00(+0.00%)
Apr 11, 2018
2.971
2.984
2.971
2.984
139,323
+0.01(+0.42%)
Apr 10, 2018
3.009
3.015
2.959
2.971
315,138
-0.03(-1.04%)
Apr 09, 2018
2.977
3.002
2.971
3.002
133,778
+0.02(+0.63%)
Apr 06, 2018
2.984
2.985
2.971
2.984
106,795
+0.00(+0.00%)
Apr 05, 2018
2.977
2.984
2.965
2.984
114,326
+0.01(+0.42%)
Apr 04, 2018
2.959
2.977
2.959
2.971
205,008
+0.01(+0.21%)
Apr 03, 2018
2.959
2.971
2.952
2.965
175,141
+0.01(+0.21%)
Apr 02, 2018
2.952
2.959
2.940
2.959
197,099
+0.02(+0.64%)
Mar 29, 2018
2.940
2.940
2.940
0
+0.01(+0.43%)
Mar 28, 2018
2.940
2.952
2.927
2.927
172,450
-0.01(-0.21%)
Mar 27, 2018
2.927
2.940
2.927
2.934
84,523
+0.01(+0.21%)
Mar 26, 2018
2.946
2.947
2.927
2.927
138,766
-0.02(-0.64%)
Mar 23, 2018
2.952
2.952
2.934
2.946
102,809
+0.02(+0.64%)
Mar 22, 2018
2.952
2.959
2.927
2.927
180,848
+0.00(+0.13%)
Mar 21, 2018
2.930
2.936
2.924
2.924
155,291
-0.01(-0.21%)
Mar 20, 2018
2.942
2.948
2.930
2.930
130,201
-0.01(-0.42%)
Mar 19, 2018
2.973
2.976
2.942
2.942
163,317
-0.03(-1.05%)
Mar 16, 2018
2.986
2.992
2.973
2.973
120,515
-0.02(-0.62%)
Mar 15, 2018
2.992
2.998
2.986
2.992
40,732
+0.01(+0.21%)
Mar 14, 2018
3.004
3.004
2.986
2.986
57,715
-0.02(-0.62%)
Mar 13, 2018
2.986
3.004
2.986
3.004
130,772
+0.01(+0.21%)
Mar 12, 2018
2.998
3.011
2.992
2.998
204,665
-0.01(-0.21%)
Mar 09, 2018
2.980
3.004
2.973
3.004
139,739
+0.02(+0.84%)
Mar 08, 2018
2.973
2.980
2.967
2.980
104,518
+0.01(+0.21%)
Mar 07, 2018
2.973
2.973
211,005
+0.02(+0.84%)
Mar 06, 2018
2.917
2.948
2.911
2.948
90,977
+0.04(+1.28%)
Mar 05, 2018
2.899
2.924
2.899
2.911
137,384
+0.01(+0.43%)
Mar 02, 2018
2.911
2.911
2.899
2.899
139,943
-0.02(-0.64%)
Mar 01, 2018
2.930
2.942
2.911
2.917
354,270
-0.02(-0.85%)
Feb 28, 2018
2.942
2.955
2.942
2.942
180,954
+0.00(+0.00%)
Feb 27, 2018
2.948
2.961
2.930
2.942
185,576
-0.02(-0.63%)
Feb 26, 2018
2.942
2.961
2.942
2.961
210,963
+0.01(+0.42%)
Feb 23, 2018
2.942
2.955
2.936
2.948
131,198
+0.01(+0.21%)
Feb 22, 2018
2.942
161,805
+0.02(+0.55%)
Feb 21, 2018
2.932
2.951
2.889
2.926
273,314
-0.01(-0.42%)
Feb 20, 2018
2.963
2.975
2.932
2.938
175,019
-0.03(-1.04%)
Feb 16, 2018
2.969
2.969
2.969
0
+0.02(+0.63%)
Feb 15, 2018
2.976
2.978
2.945
2.951
103,673
-0.02(-0.83%)
Feb 14, 2018
2.963
2.976
2.957
2.976
119,018
+0.01(+0.42%)
Feb 13, 2018
2.969
2.963
85,442
+0.02(+0.63%)
Feb 12, 2018
2.932
2.951
2.926
2.945
177,155
+0.03(+1.06%)
Feb 09, 2018
2.932
2.938
2.901
2.914
114,557
-0.02(-0.63%)
Feb 08, 2018
2.951
2.957
2.932
2.932
100,972
-0.02(-0.63%)
Feb 07, 2018
2.920
2.963
2.920
2.951
175,310
+0.04(+1.27%)
Feb 06, 2018
2.889
2.926
2.889
2.914
122,698
+0.01(+0.22%)
Feb 05, 2018
2.951
2.951
2.895
2.907
150,894
-0.05(-1.68%)
Feb 02, 2018
2.969
2.969
2.945
2.957
154,519
-0.01(-0.42%)
Feb 01, 2018
2.969
2.969
2.926
2.969
151,229
+0.02(+0.63%)
Jan 31, 2018
2.932
2.951
2.914
2.951
260,546
+0.02(+0.63%)
Jan 30, 2018
2.938
2.950
2.892
2.932
473,598
-0.01(-0.21%)
Jan 29, 2018
2.945
2.957
2.938
2.938
236,502
-0.01(-0.42%)
Jan 26, 2018
2.938
2.957
2.938
2.951
188,543
+0.01(+0.42%)
Jan 25, 2018
2.938
2.945
2.938
2.938
99,523
+0.00(+0.00%)
Jan 24, 2018
2.957
2.969
2.938
2.938
235,944
+0.00(+0.00%)
Jan 23, 2018
2.969
2.969
2.938
2.938
163,589
-0.01(-0.50%)
Jan 22, 2018
2.959
2.972
2.953
2.953
209,857
+0.00(+0.00%)
Jan 19, 2018
2.947
2.959
2.941
2.953
166,199
+0.00(+0.00%)
Jan 18, 2018
2.929
2.959
2.929
2.953
193,160
+0.02(+0.84%)
Jan 17, 2018
2.947
2.947
2.929
2.929
157,809
-0.01(-0.42%)
Jan 16, 2018
2.941
2.953
2.941
2.941
123,536
+0.00(+0.00%)
Jan 12, 2018
2.941
2.941
2.941
0
-0.01(-0.42%)
Jan 11, 2018
2.947
2.972
2.947
2.953
113,237
+0.00(+0.00%)
Jan 10, 2018
2.959
2.972
2.953
2.953
156,956
-0.01(-0.42%)
Jan 09, 2018
2.966
2.978
2.966
2.966
143,121
+0.00(+0.00%)
Jan 08, 2018
2.966
2.990
2.966
2.966
184,352
-0.01(-0.41%)
Jan 05, 2018
2.953
2.978
2.953
2.978
119,979
+0.01(+0.41%)
Jan 04, 2018
2.972
2.978
2.959
2.966
146,726
-0.01(-0.21%)
Jan 03, 2018
2.959
2.972
2.953
2.972
260,651
+0.01(+0.42%)
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.