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
High Income Securities Fund
(NY:
PCF
)
6.890
+0.110 (+1.62%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 29, 2006
3.048
3.048
3.023
3.048
62,498
+0.01(+0.23%)
Dec 28, 2006
3.037
3.041
3.023
3.041
44,762
+0.01(+0.23%)
Dec 27, 2006
3.030
3.033
3.016
3.033
68,692
+0.01(+0.35%)
Dec 26, 2006
3.009
3.044
3.001
3.023
131,473
-0.01(-0.35%)
Dec 22, 2006
3.030
3.033
2.970
3.033
87,273
+0.00(+0.00%)
Dec 21, 2006
3.012
3.033
2.994
3.033
124,153
+0.02(+0.83%)
Dec 20, 2006
3.016
3.026
2.994
3.009
81,924
-0.00(-0.12%)
Dec 19, 2006
2.984
3.012
2.984
3.012
71,789
+0.01(+0.47%)
Dec 18, 2006
3.005
3.016
2.984
2.998
79,953
+0.00(+0.12%)
Dec 15, 2006
3.023
3.037
2.977
2.994
132,317
-0.02(-0.71%)
Dec 14, 2006
3.023
3.023
3.003
3.016
76,012
+0.00(+0.12%)
Dec 13, 2006
3.001
3.016
2.980
3.012
177,643
+0.01(+0.47%)
Dec 12, 2006
2.984
2.998
2.973
2.998
90,088
+0.02(+0.60%)
Dec 11, 2006
3.001
3.001
2.970
2.980
51,519
-0.02(-0.59%)
Dec 08, 2006
2.959
2.998
2.959
2.998
106,698
+0.00(+0.12%)
Dec 07, 2006
2.966
2.994
2.952
2.994
117,678
+0.04(+1.20%)
Dec 06, 2006
2.973
2.973
2.945
2.959
130,910
+0.01(+0.48%)
Dec 05, 2006
2.980
2.994
2.916
2.945
373,586
-0.02(-0.72%)
Dec 04, 2006
2.991
2.994
2.941
2.966
79,390
-0.02(-0.60%)
Dec 01, 2006
2.977
2.991
2.941
2.984
135,696
+0.01(+0.24%)
Nov 30, 2006
2.966
3.001
2.930
2.977
216,775
+0.01(+0.36%)
Nov 29, 2006
2.906
2.966
2.906
2.966
75,730
+0.02(+0.85%)
Nov 28, 2006
2.898
2.945
2.881
2.941
143,860
+0.02(+0.73%)
Nov 27, 2006
2.938
2.938
2.895
2.920
117,396
-0.02(-0.61%)
Nov 24, 2006
2.959
2.962
2.927
2.938
51,800
-0.01(-0.48%)
Nov 22, 2006
2.941
2.966
2.913
2.952
123,308
+0.02(+0.73%)
Nov 21, 2006
2.941
2.948
2.920
2.930
46,170
-0.01(-0.48%)
Nov 20, 2006
2.952
2.952
2.929
2.945
86,710
-0.00(-0.12%)
Nov 17, 2006
2.955
2.959
2.923
2.948
96,282
+0.00(+0.00%)
Nov 16, 2006
2.948
2.952
2.930
2.948
57,149
+0.02(+0.61%)
Nov 15, 2006
2.952
2.952
2.920
2.930
69,818
-0.01(-0.36%)
Nov 14, 2006
2.916
2.941
2.909
2.941
70,944
+0.02(+0.61%)
Nov 13, 2006
2.920
2.952
2.902
2.923
91,777
-0.01(-0.36%)
Nov 10, 2006
2.938
2.941
2.920
2.934
79,109
+0.01(+0.36%)
Nov 09, 2006
2.938
2.938
2.906
2.923
97,408
-0.00(-0.12%)
Nov 08, 2006
2.955
2.955
2.902
2.927
62,780
-0.02(-0.60%)
Nov 07, 2006
2.945
2.948
2.923
2.945
65,032
+0.02(+0.73%)
Nov 06, 2006
2.881
2.948
2.881
2.923
89,807
+0.03(+1.11%)
Nov 03, 2006
2.938
2.945
2.881
2.891
64,188
-0.01(-0.37%)
Nov 02, 2006
2.948
2.954
2.898
2.902
90,370
-0.03(-0.97%)
Nov 01, 2006
2.952
2.955
2.916
2.930
59,683
-0.00(-0.12%)
Oct 31, 2006
2.959
2.962
2.927
2.934
53,771
-0.01(-0.36%)
Oct 30, 2006
2.923
2.945
2.916
2.945
129,502
+0.00(+0.12%)
Oct 27, 2006
2.941
2.941
2.920
2.941
72,915
+0.00(+0.12%)
Oct 26, 2006
2.945
2.959
2.916
2.938
116,833
-0.01(-0.24%)
Oct 25, 2006
2.909
2.945
2.888
2.945
107,824
+0.04(+1.22%)
Oct 24, 2006
2.909
2.930
2.891
2.909
107,261
+0.01(+0.37%)
Oct 23, 2006
2.913
2.916
2.888
2.898
73,760
-0.01(-0.49%)
Oct 20, 2006
2.945
2.952
2.909
2.913
126,124
-0.02(-0.85%)
Oct 19, 2006
2.920
2.945
2.916
2.938
111,203
+0.03(+1.10%)
Oct 18, 2006
2.913
3.048
2.902
2.906
130,628
+0.01(+0.49%)
Oct 17, 2006
2.884
2.895
2.856
2.891
104,728
+0.01(+0.25%)
Oct 16, 2006
2.888
2.902
2.867
2.884
115,707
+0.01(+0.25%)
Oct 13, 2006
2.870
2.881
2.856
2.877
118,241
+0.02(+0.62%)
Oct 12, 2006
2.856
2.870
2.845
2.859
80,516
+0.01(+0.25%)
Oct 11, 2006
2.856
2.863
2.842
2.852
90,651
-0.00(-0.12%)
Oct 10, 2006
2.863
2.866
2.842
2.856
67,284
-0.00(-0.12%)
Oct 09, 2006
2.849
2.867
2.845
2.859
138,229
+0.01(+0.25%)
Oct 06, 2006
2.859
2.863
2.849
2.852
74,323
-0.01(-0.37%)
Oct 05, 2006
2.852
2.867
2.849
2.863
115,144
+0.01(+0.50%)
Oct 04, 2006
2.842
2.859
2.842
2.849
43,355
+0.01(+0.25%)
Oct 03, 2006
2.849
2.859
2.842
2.842
114,581
-0.00(-0.12%)
Oct 02, 2006
2.856
2.859
2.842
2.845
122,464
+0.00(+0.00%)
Sep 29, 2006
2.842
2.856
2.831
2.845
80,235
+0.00(+0.12%)
Sep 28, 2006
2.827
2.856
2.824
2.842
56,586
-0.00(-0.12%)
Sep 27, 2006
2.842
2.845
2.827
2.845
99,942
+0.01(+0.38%)
Sep 26, 2006
2.842
2.846
2.810
2.835
134,288
+0.00(+0.13%)
Sep 25, 2006
2.842
2.842
2.820
2.831
108,669
+0.01(+0.38%)
Sep 22, 2006
2.838
2.845
2.817
2.820
115,707
+0.00(+0.00%)
Sep 21, 2006
2.806
2.838
2.806
2.820
132,599
+0.00(+0.13%)
Sep 20, 2006
2.842
2.845
2.813
2.817
97,971
-0.04(-1.37%)
Sep 19, 2006
2.831
2.856
2.815
2.856
154,839
+0.04(+1.51%)
Sep 18, 2006
2.831
2.835
2.813
2.813
61,091
-0.00(-0.13%)
Sep 15, 2006
2.813
2.827
2.803
2.817
117,959
+0.02(+0.63%)
Sep 14, 2006
2.799
2.820
2.799
2.799
89,807
+0.00(+0.00%)
Sep 13, 2006
2.795
2.799
2.782
2.799
42,510
+0.01(+0.51%)
Sep 12, 2006
2.778
2.799
2.778
2.785
73,760
+0.00(+0.00%)
Sep 11, 2006
2.806
2.810
2.778
2.785
56,023
+0.00(+0.00%)
Sep 08, 2006
2.785
2.806
2.775
2.785
71,507
+0.01(+0.51%)
Sep 07, 2006
2.774
2.795
2.771
2.771
85,584
+0.00(+0.00%)
Sep 06, 2006
2.785
2.806
2.767
2.771
69,537
-0.03(-1.14%)
Sep 05, 2006
2.799
2.806
2.781
2.803
68,411
+0.01(+0.51%)
Sep 01, 2006
2.806
2.806
2.778
2.788
136,259
-0.01(-0.25%)
Aug 31, 2006
2.788
2.803
2.778
2.795
108,106
+0.00(+0.00%)
Aug 30, 2006
2.785
2.803
2.774
2.795
105,009
+0.01(+0.25%)
Aug 29, 2006
2.764
2.795
2.764
2.788
82,768
+0.01(+0.38%)
Aug 28, 2006
2.753
2.792
2.753
2.778
83,613
+0.00(+0.00%)
Aug 25, 2006
2.749
2.781
2.746
2.778
77,138
+0.01(+0.39%)
Aug 24, 2006
2.753
2.771
2.746
2.767
91,214
+0.00(+0.13%)
Aug 23, 2006
2.742
2.767
2.742
2.764
65,314
+0.02(+0.78%)
Aug 22, 2006
2.749
2.760
2.742
2.742
89,525
-0.01(-0.26%)
Aug 21, 2006
2.753
2.757
2.739
2.749
160,470
-0.01(-0.51%)
Aug 18, 2006
2.756
2.778
2.753
2.764
118,241
+0.00(+0.13%)
Aug 17, 2006
2.749
2.785
2.746
2.760
120,212
+0.01(+0.39%)
Aug 16, 2006
2.739
2.756
2.739
2.749
133,443
+0.00(+0.13%)
Aug 15, 2006
2.746
2.756
2.739
2.746
90,651
+0.01(+0.26%)
Aug 14, 2006
2.753
2.756
2.732
2.739
49,267
+0.00(+0.00%)
Aug 11, 2006
2.732
2.746
2.721
2.739
34,909
+0.00(+0.13%)
Aug 10, 2006
2.739
2.746
2.724
2.735
70,100
-0.01(-0.39%)
Aug 09, 2006
2.764
2.771
2.735
2.746
50,956
-0.02(-0.77%)
Aug 08, 2006
2.753
2.767
2.735
2.767
61,091
+0.01(+0.52%)
Aug 07, 2006
2.746
2.753
2.732
2.753
61,091
+0.01(+0.39%)
Aug 04, 2006
2.732
2.760
2.732
2.742
129,783
+0.01(+0.26%)
Aug 03, 2006
2.728
2.756
2.710
2.735
82,205
+0.00(+0.00%)
Aug 02, 2006
2.728
2.756
2.728
2.735
96,845
-0.00(-0.13%)
Aug 01, 2006
2.732
2.753
2.724
2.739
54,897
+0.00(+0.00%)
Jul 31, 2006
2.732
2.739
2.717
2.739
99,097
+0.01(+0.26%)
Jul 28, 2006
2.714
2.736
2.712
2.732
72,633
+0.01(+0.26%)
Jul 27, 2006
2.714
2.735
2.707
2.724
87,273
+0.00(+0.00%)
Jul 26, 2006
2.721
2.732
2.703
2.724
100,223
+0.00(+0.13%)
Jul 25, 2006
2.692
2.721
2.689
2.721
103,883
+0.01(+0.26%)
Jul 24, 2006
2.689
2.732
2.685
2.714
122,182
+0.01(+0.26%)
Jul 21, 2006
2.664
2.707
2.657
2.707
152,024
+0.02(+0.66%)
Jul 20, 2006
2.668
2.692
2.668
2.689
84,176
-0.01(-0.39%)
Jul 19, 2006
2.675
2.700
2.665
2.700
110,077
+0.02(+0.93%)
Jul 18, 2006
2.657
2.692
2.657
2.675
94,874
+0.01(+0.40%)
Jul 17, 2006
2.660
2.675
2.657
2.664
175,391
-0.01(-0.40%)
Jul 14, 2006
2.682
2.682
2.664
2.675
334,172
-0.01(-0.26%)
Jul 13, 2006
2.682
2.685
2.675
2.682
244,928
+0.00(+0.00%)
Jul 12, 2006
2.682
2.682
2.678
2.682
158,499
+0.00(+0.13%)
Jul 11, 2006
2.689
2.689
2.675
2.678
222,687
+0.01(+0.27%)
Jul 10, 2006
2.675
2.689
2.668
2.671
229,162
-0.00(-0.13%)
Jul 07, 2006
2.671
2.688
2.668
2.675
454,102
+0.00(+0.13%)
Jul 06, 2006
2.675
2.682
2.668
2.671
189,186
-0.00(-0.13%)
Jul 05, 2006
2.675
2.689
2.668
2.675
117,959
-0.00(-0.13%)
Jul 03, 2006
2.696
2.700
2.675
2.678
96,000
-0.00(-0.13%)
Jun 30, 2006
2.668
2.682
2.660
2.682
149,490
+0.02(+0.67%)
Jun 29, 2006
2.685
2.693
2.650
2.664
240,424
-0.03(-1.19%)
Jun 28, 2006
2.685
2.724
2.678
2.696
99,942
+0.01(+0.53%)
Jun 27, 2006
2.692
2.710
2.682
2.682
62,498
-0.01(-0.53%)
Jun 26, 2006
2.703
2.717
2.692
2.696
46,733
-0.02(-0.78%)
Jun 23, 2006
2.735
2.742
2.692
2.717
54,616
+0.00(+0.00%)
Jun 22, 2006
2.710
2.739
2.692
2.717
63,906
-0.02(-0.65%)
Jun 21, 2006
2.721
2.739
2.700
2.735
56,868
+0.01(+0.26%)
Jun 20, 2006
2.724
2.732
2.692
2.728
75,730
+0.04(+1.32%)
Jun 19, 2006
2.692
2.735
2.682
2.692
63,625
-0.01(-0.26%)
Jun 16, 2006
2.682
2.724
2.682
2.700
52,645
+0.00(+0.00%)
Jun 15, 2006
2.700
2.714
2.678
2.700
85,021
+0.00(+0.00%)
Jun 14, 2006
2.707
2.714
2.682
2.700
71,789
-0.01(-0.39%)
Jun 13, 2006
2.707
2.728
2.685
2.710
70,100
+0.01(+0.39%)
Jun 12, 2006
2.728
2.732
2.696
2.700
45,044
-0.03(-1.04%)
Jun 09, 2006
2.707
2.728
2.696
2.728
47,296
+0.03(+1.05%)
Jun 08, 2006
2.692
2.724
2.682
2.700
57,994
+0.00(+0.00%)
Jun 07, 2006
2.742
2.742
2.696
2.700
67,284
-0.01(-0.26%)
Jun 06, 2006
2.717
2.746
2.707
2.707
61,654
-0.01(-0.39%)
Jun 05, 2006
2.710
2.739
2.700
2.717
61,091
-0.03(-1.04%)
Jun 02, 2006
2.710
2.749
2.704
2.746
28,434
+0.02(+0.65%)
Jun 01, 2006
2.700
2.728
2.694
2.728
75,730
+0.01(+0.26%)
May 31, 2006
2.714
2.739
2.689
2.721
54,334
+0.02(+0.66%)
May 30, 2006
2.717
2.735
2.682
2.703
83,895
-0.02(-0.91%)
May 26, 2006
2.732
2.739
2.707
2.728
68,692
+0.02(+0.92%)
May 25, 2006
2.678
2.724
2.675
2.703
118,522
+0.01(+0.53%)
May 24, 2006
2.714
2.728
2.660
2.689
102,475
-0.00(-0.13%)
May 23, 2006
2.682
2.739
2.682
2.692
96,845
-0.01(-0.52%)
May 22, 2006
2.685
2.707
2.671
2.707
75,167
-0.01(-0.26%)
May 19, 2006
2.689
2.718
2.685
2.714
65,314
+0.00(+0.00%)
May 18, 2006
2.692
2.714
2.675
2.714
90,651
+0.04(+1.60%)
May 17, 2006
2.700
2.717
2.660
2.671
105,009
-0.05(-1.70%)
May 16, 2006
2.714
2.724
2.692
2.717
75,730
+0.01(+0.26%)
May 15, 2006
2.710
2.735
2.682
2.710
94,593
-0.02(-0.65%)
May 12, 2006
2.728
2.739
2.707
2.728
73,478
-0.00(-0.13%)
May 11, 2006
2.714
2.732
2.707
2.732
67,284
+0.00(+0.00%)
May 10, 2006
2.721
2.732
2.703
2.732
129,783
+0.01(+0.39%)
May 09, 2006
2.707
2.732
2.696
2.721
112,892
-0.01(-0.26%)
May 08, 2006
2.724
2.728
2.710
2.728
41,665
+0.01(+0.26%)
May 05, 2006
2.696
2.724
2.696
2.721
87,836
+0.01(+0.52%)
May 04, 2006
2.692
2.710
2.685
2.707
80,798
+0.00(+0.00%)
May 03, 2006
2.703
2.721
2.696
2.707
45,888
-0.01(-0.39%)
May 02, 2006
2.724
2.735
2.692
2.717
120,212
-0.01(-0.39%)
May 01, 2006
2.735
2.742
2.710
2.728
118,241
+0.00(+0.00%)
Apr 28, 2006
2.753
2.788
2.728
2.728
100,223
-0.02(-0.78%)
Apr 27, 2006
2.732
2.756
2.732
2.749
44,481
-0.01(-0.39%)
Apr 26, 2006
2.746
2.760
2.721
2.760
87,273
+0.04(+1.30%)
Apr 25, 2006
2.735
2.753
2.717
2.724
51,519
-0.02(-0.65%)
Apr 24, 2006
2.689
2.746
2.689
2.742
85,021
+0.03(+1.05%)
Apr 21, 2006
2.710
2.714
2.689
2.714
77,701
+0.01(+0.39%)
Apr 20, 2006
2.724
2.732
2.682
2.703
170,042
-0.04(-1.42%)
Apr 19, 2006
2.732
2.760
2.721
2.742
210,300
-0.01(-0.39%)
Apr 18, 2006
2.717
2.756
2.700
2.753
70,663
+0.02(+0.65%)
Apr 17, 2006
2.728
2.735
2.706
2.735
74,323
+0.01(+0.52%)
Apr 13, 2006
2.692
2.724
2.696
2.721
123,871
+0.03(+1.06%)
Apr 12, 2006
2.735
2.771
2.692
2.692
83,331
-0.04(-1.56%)
Apr 11, 2006
2.717
2.739
2.710
2.735
46,733
-0.00(-0.13%)
Apr 10, 2006
2.749
2.767
2.739
2.739
47,859
-0.03(-1.03%)
Apr 07, 2006
2.788
2.792
2.746
2.767
82,487
-0.02(-0.76%)
Apr 06, 2006
2.764
2.803
2.760
2.788
78,264
+0.01(+0.51%)
Apr 05, 2006
2.764
2.788
2.760
2.774
39,976
+0.01(+0.26%)
Apr 04, 2006
2.781
2.792
2.767
2.767
60,246
-0.01(-0.38%)
Apr 03, 2006
2.781
2.803
2.760
2.778
73,197
-0.01(-0.51%)
Mar 31, 2006
2.788
2.799
2.764
2.792
109,795
+0.02(+0.90%)
Mar 30, 2006
2.771
2.806
2.767
2.767
72,070
-0.03(-1.14%)
Mar 29, 2006
2.799
2.806
2.766
2.799
89,244
+0.02(+0.77%)
Mar 28, 2006
2.788
2.803
2.767
2.778
86,991
+0.01(+0.51%)
Mar 27, 2006
2.799
2.806
2.764
2.764
56,023
-0.03(-1.14%)
Mar 24, 2006
2.771
2.795
2.760
2.795
68,692
-0.01(-0.38%)
Mar 23, 2006
2.788
2.806
2.771
2.806
83,050
+0.02(+0.64%)
Mar 22, 2006
2.756
2.788
2.755
2.788
100,505
+0.01(+0.38%)
Mar 21, 2006
2.803
2.803
2.767
2.778
101,068
-0.01(-0.25%)
Mar 20, 2006
2.799
2.806
2.756
2.785
78,827
-0.00(-0.13%)
Mar 17, 2006
2.742
2.788
2.732
2.788
122,745
+0.01(+0.51%)
Mar 16, 2006
2.760
2.774
2.724
2.774
74,604
+0.02(+0.77%)
Mar 15, 2006
2.760
2.760
2.717
2.753
192,564
+0.01(+0.39%)
Mar 14, 2006
2.742
2.771
2.739
2.742
89,807
-0.01(-0.26%)
Mar 13, 2006
2.778
2.778
2.746
2.749
56,305
-0.02(-0.90%)
Mar 10, 2006
2.753
2.774
2.721
2.774
93,748
+0.00(+0.00%)
Mar 09, 2006
2.774
2.778
2.753
2.774
45,044
+0.01(+0.51%)
Mar 08, 2006
2.781
2.785
2.742
2.760
33,783
-0.02(-0.64%)
Mar 07, 2006
2.781
2.781
2.735
2.778
133,162
+0.02(+0.64%)
Mar 06, 2006
2.771
2.771
2.739
2.760
79,953
+0.00(+0.00%)
Mar 03, 2006
2.788
2.788
2.746
2.760
106,980
-0.02(-0.77%)
Mar 02, 2006
2.788
2.788
2.764
2.781
92,059
-0.00(-0.13%)
Mar 01, 2006
2.799
2.806
2.771
2.785
52,645
-0.01(-0.25%)
Feb 28, 2006
2.785
2.799
2.767
2.792
120,212
+0.01(+0.26%)
Feb 27, 2006
2.774
2.796
2.774
2.785
69,255
+0.00(+0.13%)
Feb 24, 2006
2.767
2.795
2.767
2.781
88,399
-0.01(-0.38%)
Feb 23, 2006
2.788
2.792
2.771
2.792
80,798
+0.01(+0.26%)
Feb 22, 2006
2.788
2.788
2.749
2.785
114,299
+0.00(+0.00%)
Feb 21, 2006
2.778
2.788
2.778
2.785
81,642
+0.00(+0.00%)
Feb 17, 2006
2.774
2.785
2.756
2.785
95,156
+0.01(+0.26%)
Feb 16, 2006
2.771
2.785
2.755
2.778
89,525
+0.00(+0.13%)
Feb 15, 2006
2.785
2.785
2.753
2.774
101,912
-0.00(-0.13%)
Feb 14, 2006
2.771
2.785
2.748
2.778
47,578
+0.01(+0.26%)
Feb 13, 2006
2.732
2.771
2.730
2.771
123,590
+0.04(+1.43%)
Feb 10, 2006
2.764
2.767
2.732
2.732
61,372
-0.04(-1.28%)
Feb 09, 2006
2.749
2.767
2.732
2.767
98,252
+0.03(+1.17%)
Feb 08, 2006
2.746
2.749
2.724
2.735
97,971
-0.01(-0.26%)
Feb 07, 2006
2.714
2.749
2.714
2.742
65,032
+0.00(+0.00%)
Feb 06, 2006
2.742
2.746
2.721
2.742
57,713
+0.00(+0.00%)
Feb 03, 2006
2.721
2.742
2.717
2.742
75,167
+0.01(+0.26%)
Feb 02, 2006
2.749
2.756
2.717
2.735
103,320
+0.00(+0.00%)
Feb 01, 2006
2.735
2.749
2.721
2.735
95,719
+0.01(+0.52%)
Jan 31, 2006
2.756
2.756
2.710
2.721
177,361
-0.02(-0.91%)
Jan 30, 2006
2.749
2.767
2.746
2.746
98,252
-0.01(-0.26%)
Jan 27, 2006
2.771
2.771
2.742
2.753
172,012
-0.01(-0.51%)
Jan 26, 2006
2.742
2.767
2.742
2.767
78,827
+0.03(+1.04%)
Jan 25, 2006
2.753
2.771
2.739
2.739
137,948
-0.02(-0.64%)
Jan 24, 2006
2.756
2.771
2.746
2.756
101,912
-0.01(-0.51%)
Jan 23, 2006
2.753
2.771
2.753
2.771
51,519
+0.01(+0.39%)
Jan 20, 2006
2.764
2.767
2.749
2.760
89,525
-0.01(-0.26%)
Jan 19, 2006
2.746
2.767
2.746
2.767
55,179
+0.01(+0.39%)
Jan 18, 2006
2.764
2.771
2.746
2.756
65,877
+0.00(+0.13%)
Jan 17, 2006
2.764
2.771
2.742
2.753
108,387
+0.00(+0.13%)
Jan 13, 2006
2.735
2.764
2.730
2.749
99,379
+0.00(+0.00%)
Jan 12, 2006
2.760
2.771
2.739
2.749
66,440
-0.01(-0.39%)
Jan 11, 2006
2.753
2.785
2.746
2.760
70,663
-0.02(-0.64%)
Jan 10, 2006
2.764
2.778
2.746
2.778
51,519
+0.04(+1.30%)
Jan 09, 2006
2.771
2.771
2.740
2.742
61,091
-0.02(-0.90%)
Jan 06, 2006
2.774
2.774
2.735
2.767
45,325
+0.02(+0.91%)
Jan 05, 2006
2.735
2.803
2.735
2.742
71,789
+0.02(+0.65%)
Jan 04, 2006
2.671
2.728
2.671
2.724
51,800
+0.05(+1.86%)
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.