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
)
3.190
+0.005 (+0.16%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2020
3.261
3.261
3.261
226,837
+0.05(+1.68%)
Dec 30, 2020
3.230
3.238
3.199
3.207
226,837
-0.01(-0.24%)
Dec 29, 2020
3.230
3.238
3.215
3.215
102,347
-0.02(-0.48%)
Dec 28, 2020
3.215
3.238
3.215
3.230
339,413
+0.02(+0.72%)
Dec 24, 2020
3.176
3.215
3.176
3.207
112,980
+0.03(+0.97%)
Dec 23, 2020
3.199
3.199
3.169
3.176
120,998
-0.01(-0.24%)
Dec 22, 2020
3.199
3.207
3.184
3.184
135,611
-0.01(-0.43%)
Dec 21, 2020
3.190
3.198
3.182
3.198
71,171
+0.02(+0.48%)
Dec 18, 2020
3.175
3.205
3.175
3.182
184,127
-0.01(-0.24%)
Dec 17, 2020
3.175
3.190
3.167
3.190
158,264
+0.03(+0.97%)
Dec 16, 2020
3.152
3.175
3.152
3.159
165,038
+0.01(+0.24%)
Dec 15, 2020
3.159
3.170
3.144
3.152
367,230
-0.01(-0.24%)
Dec 14, 2020
3.182
3.190
3.159
3.159
446,219
-0.02(-0.72%)
Dec 11, 2020
3.182
3.191
3.181
3.182
117,231
-0.01(-0.24%)
Dec 10, 2020
3.190
3.199
3.175
3.190
273,263
-0.02(-0.72%)
Dec 09, 2020
3.213
3.221
3.190
3.213
156,661
+0.01(+0.24%)
Dec 08, 2020
3.205
3.221
3.198
3.205
239,633
-0.01(-0.24%)
Dec 07, 2020
3.221
3.236
3.198
3.213
141,923
-0.01(-0.24%)
Dec 04, 2020
3.205
3.244
3.205
3.221
210,989
+0.01(+0.24%)
Dec 03, 2020
3.205
3.213
3.205
3.213
155,466
+0.02(+0.48%)
Dec 02, 2020
3.182
3.213
3.175
3.198
218,632
+0.02(+0.48%)
Dec 01, 2020
3.190
3.213
3.175
3.182
261,097
+0.00(+0.00%)
Nov 30, 2020
3.175
3.182
3.147
3.182
127,973
+0.02(+0.73%)
Nov 27, 2020
3.152
3.175
3.152
3.159
102,365
+0.01(+0.24%)
Nov 25, 2020
3.144
3.152
3.136
3.152
176,172
+0.01(+0.24%)
Nov 24, 2020
3.136
3.159
3.136
3.144
314,974
+0.01(+0.24%)
Nov 23, 2020
3.144
3.159
3.129
3.136
447,484
-0.02(-0.73%)
Nov 20, 2020
3.167
3.175
3.144
3.159
308,675
+0.01(+0.24%)
Nov 19, 2020
3.159
3.159
3.144
3.152
148,425
+0.00(+0.00%)
Nov 18, 2020
3.175
3.190
3.144
3.152
152,218
-0.03(-0.96%)
Nov 17, 2020
3.144
3.182
3.137
3.182
220,484
+0.03(+0.97%)
Nov 16, 2020
3.175
3.182
3.144
3.152
135,378
+0.00(+0.00%)
Nov 13, 2020
3.167
3.182
3.106
3.152
306,967
-0.02(-0.72%)
Nov 12, 2020
3.167
3.182
3.159
3.175
146,201
+0.00(+0.00%)
Nov 11, 2020
3.175
3.182
3.160
3.175
90,013
+0.01(+0.24%)
Nov 10, 2020
3.144
3.175
3.129
3.167
136,058
+0.02(+0.48%)
Nov 09, 2020
3.139
3.163
3.114
3.152
161,727
+0.02(+0.73%)
Nov 06, 2020
3.114
3.129
3.106
3.129
84,064
+0.02(+0.49%)
Nov 05, 2020
3.114
3.129
3.091
3.114
119,532
+0.01(+0.24%)
Nov 04, 2020
3.076
3.114
3.076
3.106
120,473
+0.02(+0.74%)
Nov 03, 2020
3.076
3.083
3.068
3.083
124,155
+0.01(+0.25%)
Nov 02, 2020
3.114
3.114
3.061
3.076
159,829
-0.01(-0.25%)
Oct 30, 2020
3.083
3.091
3.076
3.083
110,597
-0.01(-0.25%)
Oct 29, 2020
3.068
3.099
3.068
3.091
90,683
+0.01(+0.25%)
Oct 28, 2020
3.106
3.107
3.068
3.083
156,271
-0.02(-0.74%)
Oct 27, 2020
3.099
3.120
3.099
3.106
130,792
+0.01(+0.25%)
Oct 26, 2020
3.083
3.099
3.076
3.099
115,617
+0.01(+0.25%)
Oct 23, 2020
3.091
3.099
3.076
3.091
55,692
+0.02(+0.49%)
Oct 22, 2020
3.076
3.091
3.076
3.076
56,742
+0.00(+0.00%)
Oct 21, 2020
3.076
3.098
3.068
3.076
157,078
+0.00(+0.00%)
Oct 20, 2020
3.076
3.091
3.076
3.076
211,611
-0.01(-0.24%)
Oct 19, 2020
3.083
3.100
3.068
3.083
155,375
+0.00(+0.00%)
Oct 16, 2020
3.098
3.114
3.083
3.083
79,395
-0.02(-0.49%)
Oct 15, 2020
3.114
3.136
3.091
3.098
90,340
-0.03(-0.97%)
Oct 14, 2020
3.106
3.136
3.106
3.129
109,846
-0.02(-0.48%)
Oct 13, 2020
3.129
3.144
3.129
3.144
131,359
+0.00(+0.00%)
Oct 12, 2020
3.136
3.151
3.129
3.144
95,682
+0.00(+0.00%)
Oct 09, 2020
3.136
3.144
3.129
3.144
85,482
+0.00(+0.00%)
Oct 08, 2020
3.144
3.151
3.129
3.144
126,113
+0.00(+0.00%)
Oct 07, 2020
3.121
3.144
3.121
3.144
166,588
+0.02(+0.48%)
Oct 06, 2020
3.121
3.129
3.098
3.129
140,660
+0.02(+0.49%)
Oct 05, 2020
3.106
3.121
3.091
3.114
111,444
+0.01(+0.24%)
Oct 02, 2020
3.053
3.106
3.046
3.106
188,300
-0.01(-0.24%)
Oct 01, 2020
3.114
3.114
3.091
3.114
286,676
+0.01(+0.24%)
Sep 30, 2020
3.061
3.106
3.046
3.106
248,982
+0.04(+1.23%)
Sep 29, 2020
3.061
3.083
3.046
3.068
85,984
+0.02(+0.50%)
Sep 28, 2020
3.030
3.053
3.023
3.053
167,456
+0.03(+1.00%)
Sep 25, 2020
3.038
3.038
3.023
3.023
96,201
-0.02(-0.50%)
Sep 24, 2020
3.046
3.046
3.023
3.038
116,066
-0.01(-0.25%)
Sep 23, 2020
3.083
3.091
3.038
3.046
147,786
-0.03(-0.98%)
Sep 22, 2020
3.068
3.083
3.068
3.076
105,615
+0.00(+0.00%)
Sep 21, 2020
3.083
3.091
3.061
3.076
138,813
-0.02(-0.73%)
Sep 18, 2020
3.098
3.098
3.083
3.098
74,515
+0.02(+0.49%)
Sep 17, 2020
3.068
3.091
3.068
3.083
134,101
+0.01(+0.24%)
Sep 16, 2020
3.098
3.098
3.061
3.076
161,537
-0.02(-0.73%)
Sep 15, 2020
3.083
3.098
3.083
3.098
111,451
+0.02(+0.49%)
Sep 14, 2020
3.076
3.091
3.068
3.083
187,110
+0.00(+0.00%)
Sep 11, 2020
3.076
3.096
3.068
3.083
191,421
+0.00(+0.00%)
Sep 10, 2020
3.068
3.091
3.061
3.083
210,663
+0.01(+0.37%)
Sep 09, 2020
3.053
3.076
3.046
3.072
113,278
+0.02(+0.61%)
Sep 08, 2020
3.091
3.113
3.038
3.053
152,737
-0.05(-1.69%)
Sep 04, 2020
3.158
3.166
3.098
3.106
119,971
-0.05(-1.66%)
Sep 03, 2020
3.158
3.166
3.128
3.158
115,875
-0.02(-0.71%)
Sep 02, 2020
3.173
3.203
3.162
3.181
147,895
+0.02(+0.71%)
Sep 01, 2020
3.113
3.158
3.106
3.158
129,374
+0.05(+1.45%)
Aug 31, 2020
3.121
3.121
3.098
3.113
118,032
-0.01(-0.24%)
Aug 28, 2020
3.136
3.143
3.121
3.121
86,646
-0.01(-0.24%)
Aug 27, 2020
3.091
3.151
3.091
3.128
139,117
+0.02(+0.72%)
Aug 26, 2020
3.106
3.113
3.106
3.106
110,105
-0.02(-0.72%)
Aug 25, 2020
3.128
3.143
3.106
3.128
125,776
-0.01(-0.24%)
Aug 24, 2020
3.106
3.143
3.106
3.136
68,417
+0.03(+0.97%)
Aug 21, 2020
3.151
3.151
3.091
3.106
147,698
-0.02(-0.72%)
Aug 20, 2020
3.151
3.180
3.128
3.128
102,818
-0.04(-1.41%)
Aug 19, 2020
3.173
3.173
3.151
3.173
55,753
+0.00(+0.00%)
Aug 18, 2020
3.158
3.180
3.128
3.173
98,238
+0.01(+0.47%)
Aug 17, 2020
3.143
3.180
3.143
3.158
51,471
+0.01(+0.47%)
Aug 14, 2020
3.173
3.188
3.128
3.143
90,357
-0.04(-1.17%)
Aug 13, 2020
3.180
3.188
3.180
3.180
134,759
-0.01(-0.23%)
Aug 12, 2020
3.195
3.195
3.174
3.188
140,223
-0.01(-0.23%)
Aug 11, 2020
3.180
3.195
3.180
3.195
129,863
+0.01(+0.47%)
Aug 10, 2020
3.195
3.195
3.165
3.180
111,033
+0.00(+0.00%)
Aug 07, 2020
3.165
3.195
3.158
3.180
104,052
+0.01(+0.47%)
Aug 06, 2020
3.165
3.180
3.158
3.165
105,545
-0.01(-0.47%)
Aug 05, 2020
3.180
3.180
3.151
3.180
153,291
+0.00(+0.00%)
Aug 04, 2020
3.151
3.180
3.151
3.180
293,051
+0.04(+1.19%)
Aug 03, 2020
3.158
3.158
3.136
3.143
173,842
+0.01(+0.24%)
Jul 31, 2020
3.128
3.143
3.107
3.136
120,834
+0.01(+0.48%)
Jul 30, 2020
3.084
3.121
3.077
3.121
132,289
+0.04(+1.21%)
Jul 29, 2020
3.061
3.091
3.061
3.084
87,794
+0.02(+0.73%)
Jul 28, 2020
3.054
3.069
3.050
3.061
130,074
+0.00(+0.00%)
Jul 27, 2020
3.076
3.076
3.054
3.061
127,962
-0.01(-0.24%)
Jul 24, 2020
3.054
3.076
3.046
3.069
237,373
+0.00(+0.00%)
Jul 23, 2020
3.069
3.084
3.054
3.069
298,241
+0.01(+0.49%)
Jul 22, 2020
3.032
3.061
3.032
3.054
171,059
+0.00(+0.00%)
Jul 21, 2020
3.024
3.054
3.002
3.054
210,326
+0.04(+1.23%)
Jul 20, 2020
3.032
3.032
3.017
3.017
112,434
-0.02(-0.73%)
Jul 17, 2020
3.039
3.046
3.024
3.039
107,383
+0.00(+0.00%)
Jul 16, 2020
3.054
3.065
3.039
3.039
136,805
-0.03(-0.96%)
Jul 15, 2020
3.054
3.083
3.046
3.069
122,818
+0.01(+0.48%)
Jul 14, 2020
3.039
3.054
3.009
3.054
143,751
+0.01(+0.49%)
Jul 13, 2020
3.054
3.069
3.039
3.039
156,032
-0.01(-0.24%)
Jul 10, 2020
3.054
3.069
3.039
3.046
257,232
-0.01(-0.48%)
Jul 09, 2020
3.076
3.076
3.054
3.061
194,846
-0.02(-0.72%)
Jul 08, 2020
3.069
3.098
3.069
3.083
173,529
+0.01(+0.24%)
Jul 07, 2020
3.054
3.091
3.054
3.076
303,131
-0.01(-0.48%)
Jul 06, 2020
3.069
3.091
3.069
3.091
186,065
+0.02(+0.72%)
Jul 02, 2020
3.069
3.098
3.065
3.069
431,967
+0.01(+0.24%)
Jul 01, 2020
3.046
3.061
3.039
3.061
275,629
+0.04(+1.47%)
Jun 30, 2020
3.009
3.061
3.009
3.017
374,123
-0.01(-0.49%)
Jun 29, 2020
3.039
3.046
2.981
3.032
485,501
-0.03(-0.97%)
Jun 26, 2020
3.150
3.150
3.039
3.061
930,879
-0.10(-3.27%)
Jun 25, 2020
3.165
3.216
3.142
3.165
191,304
-0.01(-0.47%)
Jun 24, 2020
3.202
3.205
3.179
3.179
98,286
-0.04(-1.38%)
Jun 23, 2020
3.216
3.231
3.187
3.224
151,791
+0.02(+0.69%)
Jun 22, 2020
3.238
3.238
3.180
3.202
130,545
-0.04(-1.13%)
Jun 19, 2020
3.202
3.246
3.202
3.238
109,897
+0.02(+0.68%)
Jun 18, 2020
3.165
3.216
3.158
3.216
128,181
+0.03(+0.92%)
Jun 17, 2020
3.209
3.216
3.180
3.187
120,289
-0.01(-0.23%)
Jun 16, 2020
3.260
3.275
3.194
3.194
184,926
-0.05(-1.58%)
Jun 15, 2020
3.253
3.288
3.216
3.246
110,261
-0.06(-1.78%)
Jun 12, 2020
3.297
3.326
3.282
3.304
52,157
+0.01(+0.45%)
Jun 11, 2020
3.268
3.290
3.253
3.290
212,621
-0.02(-0.67%)
Jun 10, 2020
3.297
3.312
3.290
3.312
65,504
+0.01(+0.45%)
Jun 09, 2020
3.275
3.297
3.253
3.297
86,252
+0.03(+0.90%)
Jun 08, 2020
3.260
3.282
3.260
3.268
160,370
+0.00(+0.00%)
Jun 05, 2020
3.238
3.282
3.238
3.268
125,830
+0.04(+1.14%)
Jun 04, 2020
3.238
3.246
3.187
3.231
193,956
-0.02(-0.68%)
Jun 03, 2020
3.238
3.260
3.238
3.253
260,809
-0.00(-0.11%)
Jun 02, 2020
3.224
3.268
3.224
3.257
96,900
+0.02(+0.57%)
Jun 01, 2020
3.224
3.260
3.202
3.238
142,275
+0.03(+0.92%)
May 29, 2020
3.180
3.209
3.180
3.209
94,100
+0.02(+0.69%)
May 28, 2020
3.150
3.195
3.136
3.187
140,282
+0.03(+0.93%)
May 27, 2020
3.158
3.158
3.121
3.158
100,074
+0.00(+0.00%)
May 26, 2020
3.158
3.158
3.121
3.158
103,397
+0.06(+1.90%)
May 22, 2020
3.077
3.136
3.062
3.099
78,984
+0.03(+0.96%)
May 21, 2020
3.055
3.091
3.051
3.069
119,864
-0.01(-0.24%)
May 20, 2020
3.040
3.084
3.040
3.077
116,470
+0.04(+1.44%)
May 19, 2020
3.018
3.052
3.004
3.033
144,419
+0.01(+0.48%)
May 18, 2020
2.997
3.042
2.997
3.018
217,266
+0.04(+1.22%)
May 15, 2020
2.989
3.026
2.982
2.982
405,705
-0.03(-0.97%)
May 14, 2020
3.033
3.038
2.997
3.011
195,621
-0.05(-1.67%)
May 13, 2020
3.128
3.128
3.040
3.062
123,107
-0.07(-2.26%)
May 12, 2020
3.223
3.232
3.121
3.133
147,932
-0.10(-3.21%)
May 11, 2020
3.230
3.237
3.215
3.237
89,843
-0.01(-0.22%)
May 08, 2020
3.252
3.266
3.239
3.244
238,101
+0.01(+0.45%)
May 07, 2020
3.186
3.244
3.186
3.230
152,756
+0.06(+1.84%)
May 06, 2020
3.157
3.193
3.157
3.172
149,131
+0.00(+0.00%)
May 05, 2020
3.128
3.193
3.128
3.172
318,488
+0.07(+2.11%)
May 04, 2020
3.077
3.128
3.072
3.106
122,476
+0.01(+0.24%)
May 01, 2020
3.062
3.099
3.044
3.099
194,760
+0.04(+1.19%)
Apr 30, 2020
3.062
3.077
3.026
3.062
501,490
-0.01(-0.47%)
Apr 29, 2020
3.062
3.106
3.048
3.077
438,790
+0.03(+0.96%)
Apr 28, 2020
3.040
3.077
3.033
3.048
186,089
+0.01(+0.24%)
Apr 27, 2020
3.055
3.059
3.029
3.040
213,986
-0.03(-0.95%)
Apr 24, 2020
3.011
3.070
2.997
3.070
105,060
+0.07(+2.43%)
Apr 23, 2020
3.018
3.033
2.967
2.997
165,609
-0.04(-1.44%)
Apr 22, 2020
2.961
3.055
2.961
3.040
187,367
+0.11(+3.70%)
Apr 21, 2020
2.975
2.990
2.903
2.932
245,460
-0.06(-1.94%)
Apr 20, 2020
3.077
3.084
2.975
2.990
239,514
-0.11(-3.50%)
Apr 17, 2020
3.113
3.113
3.069
3.098
395,638
+0.04(+1.18%)
Apr 16, 2020
3.113
3.113
3.033
3.062
352,365
-0.04(-1.40%)
Apr 15, 2020
3.033
3.127
2.997
3.106
276,054
+0.03(+0.94%)
Apr 14, 2020
3.033
3.098
3.033
3.077
154,185
+0.07(+2.41%)
Apr 13, 2020
3.011
3.011
2.968
3.004
366,088
-0.01(-0.24%)
Apr 09, 2020
2.968
3.134
2.968
3.011
362,622
+0.09(+2.97%)
Apr 08, 2020
2.939
2.968
2.903
2.925
289,580
-0.02(-0.74%)
Apr 07, 2020
2.867
2.968
2.861
2.946
586,065
+0.13(+4.63%)
Apr 06, 2020
2.707
2.917
2.707
2.816
672,963
+0.15(+5.71%)
Apr 03, 2020
2.693
2.715
2.620
2.664
655,207
-0.04(-1.60%)
Apr 02, 2020
2.707
2.787
2.693
2.707
321,415
+0.00(+0.00%)
Apr 01, 2020
2.888
2.896
2.693
2.707
530,189
-0.25(-8.33%)
Mar 31, 2020
2.859
3.004
2.859
2.953
509,865
+0.09(+3.03%)
Mar 30, 2020
2.809
2.910
2.809
2.867
491,139
+0.04(+1.54%)
Mar 27, 2020
2.722
2.845
2.649
2.823
437,910
+0.00(+0.00%)
Mar 26, 2020
2.664
2.845
2.664
2.823
823,020
+0.16(+5.98%)
Mar 25, 2020
2.563
2.736
2.557
2.664
259,202
+0.07(+2.79%)
Mar 24, 2020
2.548
2.649
2.548
2.592
509,324
+0.08(+3.17%)
Mar 23, 2020
2.534
2.570
2.476
2.512
468,583
-0.10(-3.88%)
Mar 20, 2020
2.649
2.721
2.538
2.613
599,086
-0.04(-1.36%)
Mar 19, 2020
2.620
2.835
2.384
2.649
516,327
+0.01(+0.27%)
Mar 18, 2020
2.764
2.792
2.577
2.642
1,411,854
-0.23(-8.00%)
Mar 17, 2020
2.872
2.943
2.821
2.872
402,046
+0.02(+0.76%)
Mar 16, 2020
2.850
2.879
2.628
2.850
365,126
-0.14(-4.80%)
Mar 13, 2020
2.800
2.994
2.800
2.994
946,754
+0.23(+8.31%)
Mar 12, 2020
2.886
2.958
2.620
2.764
900,212
-0.19(-6.33%)
Mar 11, 2020
3.094
3.094
2.936
2.951
327,412
-0.14(-4.42%)
Mar 10, 2020
3.109
3.166
3.051
3.087
351,807
+0.01(+0.23%)
Mar 09, 2020
3.195
3.218
3.072
3.080
446,537
-0.16(-4.88%)
Mar 06, 2020
3.231
3.252
3.202
3.238
323,710
+0.01(+0.22%)
Mar 05, 2020
3.310
3.316
3.216
3.231
399,571
-0.09(-2.81%)
Mar 04, 2020
3.231
3.324
3.231
3.324
570,756
+0.11(+3.35%)
Mar 03, 2020
3.209
3.250
3.195
3.216
649,304
+0.04(+1.13%)
Mar 02, 2020
3.173
3.210
3.159
3.180
1,758,531
+0.08(+2.55%)
Feb 28, 2020
3.231
3.233
3.087
3.101
653,827
-0.14(-4.21%)
Feb 27, 2020
3.317
3.346
3.238
3.238
456,411
-0.11(-3.43%)
Feb 26, 2020
3.367
3.381
3.353
3.353
205,019
-0.01(-0.43%)
Feb 25, 2020
3.432
3.453
3.367
3.367
262,191
-0.06(-1.88%)
Feb 24, 2020
3.439
3.468
3.432
3.432
179,085
-0.03(-0.83%)
Feb 21, 2020
3.475
3.496
3.453
3.460
422,884
-0.01(-0.41%)
Feb 20, 2020
3.482
3.482
3.460
3.475
325,113
-0.02(-0.61%)
Feb 19, 2020
3.489
3.496
3.466
3.496
289,939
+0.02(+0.62%)
Feb 18, 2020
3.482
3.496
3.460
3.475
178,744
+0.00(+0.00%)
Feb 14, 2020
3.482
3.496
3.475
3.475
168,744
-0.01(-0.21%)
Feb 13, 2020
3.482
3.489
3.475
3.482
99,714
+0.00(+0.00%)
Feb 12, 2020
3.489
3.496
3.482
3.482
200,479
-0.01(-0.41%)
Feb 11, 2020
3.503
3.503
3.489
3.496
201,047
+0.00(+0.00%)
Feb 10, 2020
3.503
3.503
3.479
3.496
114,775
+0.00(+0.00%)
Feb 07, 2020
3.496
3.496
3.482
3.496
197,336
+0.01(+0.41%)
Feb 06, 2020
3.475
3.482
3.460
3.482
113,940
+0.02(+0.62%)
Feb 05, 2020
3.446
3.460
3.446
3.460
158,353
+0.01(+0.41%)
Feb 04, 2020
3.453
3.468
3.439
3.446
190,937
+0.00(+0.00%)
Feb 03, 2020
3.446
3.453
3.439
3.446
167,767
+0.01(+0.42%)
Jan 31, 2020
3.425
3.453
3.425
3.432
198,036
+0.01(+0.21%)
Jan 30, 2020
3.439
3.445
3.425
3.425
221,497
+0.00(+0.00%)
Jan 29, 2020
3.453
3.453
3.425
3.425
154,101
-0.01(-0.41%)
Jan 28, 2020
3.468
3.468
3.439
3.439
190,747
-0.03(-0.82%)
Jan 27, 2020
3.439
3.482
3.425
3.468
362,070
+0.02(+0.67%)
Jan 24, 2020
3.425
3.446
3.418
3.444
344,777
+0.03(+0.78%)
Jan 23, 2020
3.425
3.425
3.403
3.418
175,850
+0.01(+0.21%)
Jan 22, 2020
3.382
3.418
3.382
3.411
297,331
+0.03(+0.84%)
Jan 21, 2020
3.389
3.403
3.375
3.382
244,920
+0.01(+0.21%)
Jan 17, 2020
3.396
3.402
3.375
3.375
218,319
-0.02(-0.63%)
Jan 16, 2020
3.411
3.411
3.396
3.396
186,300
+0.00(+0.00%)
Jan 15, 2020
3.396
3.418
3.389
3.396
205,624
+0.00(+0.00%)
Jan 14, 2020
3.403
3.411
3.375
3.396
450,779
-0.01(-0.42%)
Jan 13, 2020
3.375
3.439
3.375
3.411
312,721
+0.03(+0.84%)
Jan 10, 2020
3.389
3.396
3.382
3.382
226,781
+0.00(+0.00%)
Jan 09, 2020
3.411
3.413
3.382
3.382
244,535
-0.03(-0.83%)
Jan 08, 2020
3.432
3.441
3.382
3.411
205,314
-0.01(-0.21%)
Jan 07, 2020
3.425
3.432
3.403
3.418
162,977
-0.01(-0.41%)
Jan 06, 2020
3.403
3.446
3.403
3.432
273,489
+0.01(+0.21%)
Jan 03, 2020
3.396
3.439
3.396
3.425
131,301
+0.04(+1.05%)
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.