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
First Trust High Income Long/Short Fund
(NY:
FSD
)
12.05
+0.16 (+1.35%)
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 (%)
Feb 28, 2013
7.297
7.313
7.263
7.313
283,561
+0.01(+0.16%)
Feb 27, 2013
7.313
7.313
7.259
7.301
377,914
+0.03(+0.37%)
Feb 26, 2013
7.255
7.304
7.236
7.274
537,634
-0.01(-0.11%)
Feb 22, 2013
7.263
7.286
7.249
7.282
255,119
+0.05(+0.64%)
Feb 21, 2013
7.301
7.301
7.228
7.236
327,870
-0.04(-0.53%)
Feb 20, 2013
7.313
7.313
7.247
7.274
459,672
-0.02(-0.21%)
Feb 19, 2013
7.278
7.301
7.236
7.290
350,666
+0.05(+0.64%)
Feb 15, 2013
7.313
7.321
7.216
7.243
266,803
-0.03(-0.42%)
Feb 14, 2013
7.240
7.301
7.236
7.274
256,643
+0.00(+0.00%)
Feb 13, 2013
7.340
7.340
7.236
7.274
196,356
-0.02(-0.32%)
Feb 12, 2013
7.286
7.313
7.251
7.297
297,324
+0.05(+0.64%)
Feb 11, 2013
7.236
7.270
7.236
7.251
177,854
-0.01(-0.16%)
Feb 08, 2013
7.247
7.305
7.206
7.263
411,080
+0.06(+0.80%)
Feb 07, 2013
7.209
7.209
7.162
7.205
350,845
-0.00(-0.05%)
Feb 06, 2013
7.251
7.251
7.159
7.209
327,183
+0.03(+0.48%)
Feb 04, 2013
7.186
7.220
7.139
7.174
403,438
-0.05(-0.64%)
Feb 01, 2013
7.294
7.294
7.209
7.220
290,097
-0.05(-0.64%)
Jan 31, 2013
7.321
7.321
7.259
7.267
289,804
-0.02(-0.32%)
Jan 30, 2013
7.309
7.322
7.263
7.290
297,202
-0.03(-0.42%)
Jan 29, 2013
7.294
7.332
7.278
7.321
328,671
+0.03(+0.37%)
Jan 28, 2013
7.379
7.379
7.294
7.294
343,952
-0.05(-0.68%)
Jan 25, 2013
7.348
7.348
7.328
7.344
182,661
+0.03(+0.37%)
Jan 24, 2013
7.336
7.351
7.313
7.317
357,440
+0.00(+0.00%)
Jan 23, 2013
7.328
7.340
7.313
7.317
332,125
+0.00(+0.05%)
Jan 22, 2013
7.297
7.344
7.282
7.313
311,180
+0.02(+0.21%)
Jan 18, 2013
7.297
7.328
7.274
7.297
278,892
-0.03(-0.37%)
Jan 17, 2013
7.321
7.324
7.278
7.324
331,887
+0.02(+0.26%)
Jan 16, 2013
7.240
7.460
7.228
7.305
622,152
+0.06(+0.85%)
Jan 15, 2013
7.224
7.251
7.209
7.243
343,244
+0.02(+0.27%)
Jan 14, 2013
7.205
7.232
7.201
7.224
215,765
+0.01(+0.16%)
Jan 11, 2013
7.232
7.232
7.197
7.213
188,805
-0.00(-0.05%)
Jan 10, 2013
7.247
7.247
7.189
7.216
361,181
-0.03(-0.37%)
Jan 09, 2013
7.213
7.243
7.197
7.243
274,997
+0.04(+0.54%)
Jan 08, 2013
7.182
7.213
7.166
7.205
288,964
+0.04(+0.59%)
Jan 07, 2013
7.213
7.232
7.159
7.162
390,813
-0.05(-0.70%)
Jan 04, 2013
7.101
7.220
7.078
7.213
555,486
+0.10(+1.47%)
Jan 03, 2013
7.108
7.132
7.074
7.108
366,170
+0.00(+0.05%)
Jan 02, 2013
7.035
7.116
6.993
7.105
269,053
+0.11(+1.60%)
Dec 31, 2012
6.842
7.000
6.815
6.993
398,268
+0.12(+1.74%)
Dec 28, 2012
6.915
6.931
6.865
6.873
333,908
-0.06(-0.84%)
Dec 27, 2012
6.962
6.962
6.863
6.931
506,956
-0.05(-0.72%)
Dec 26, 2012
6.950
6.985
6.946
6.981
297,308
+0.02(+0.22%)
Dec 24, 2012
6.985
6.989
6.946
6.966
301,058
+0.00(+0.00%)
Dec 21, 2012
6.946
6.993
6.946
6.966
263,354
-0.00(-0.06%)
Dec 20, 2012
6.958
6.973
6.939
6.969
336,002
+0.02(+0.28%)
Dec 19, 2012
6.927
6.969
6.927
6.950
303,732
+0.01(+0.11%)
Dec 18, 2012
6.966
6.966
6.900
6.942
317,878
-0.02(-0.28%)
Dec 17, 2012
6.881
6.966
6.873
6.962
443,049
+0.08(+1.23%)
Dec 14, 2012
6.858
6.923
6.858
6.877
338,404
-0.00(-0.06%)
Dec 13, 2012
6.904
6.927
6.846
6.881
310,622
-0.04(-0.56%)
Dec 12, 2012
6.919
6.966
6.912
6.919
349,622
-0.03(-0.39%)
Dec 11, 2012
6.908
6.946
6.881
6.946
472,219
+0.05(+0.78%)
Dec 10, 2012
6.885
6.904
6.838
6.892
546,831
+0.02(+0.28%)
Dec 07, 2012
6.892
6.892
6.800
6.873
462,800
+0.02(+0.28%)
Dec 06, 2012
6.865
6.908
6.846
6.854
325,657
-0.02(-0.22%)
Dec 05, 2012
6.846
6.869
6.834
6.869
337,147
+0.01(+0.11%)
Dec 04, 2012
6.877
6.908
6.842
6.861
461,587
-0.05(-0.73%)
Nov 30, 2012
6.873
6.927
6.873
6.912
303,626
+0.03(+0.51%)
Nov 29, 2012
6.869
6.904
6.869
6.877
303,476
+0.01(+0.17%)
Nov 28, 2012
6.842
6.896
6.842
6.865
392,586
-0.02(-0.28%)
Nov 27, 2012
6.815
6.904
6.815
6.885
380,023
+0.04(+0.56%)
Nov 26, 2012
6.846
6.900
6.819
6.846
443,614
-0.05(-0.78%)
Nov 23, 2012
6.919
6.923
6.850
6.900
116,176
+0.04(+0.56%)
Nov 21, 2012
6.804
6.873
6.761
6.861
838,524
-0.10(-1.50%)
Nov 20, 2012
7.012
7.023
6.942
6.966
300,042
-0.02(-0.22%)
Nov 19, 2012
6.962
7.035
6.946
6.981
301,799
+0.07(+1.01%)
Nov 16, 2012
6.831
6.942
6.742
6.912
519,371
+0.10(+1.53%)
Nov 15, 2012
6.811
6.854
6.495
6.807
1,017,659
+0.05(+0.80%)
Nov 14, 2012
6.939
6.979
6.738
6.753
544,869
-0.20(-2.94%)
Nov 13, 2012
7.020
7.054
6.954
6.958
355,755
-0.08(-1.10%)
Nov 12, 2012
7.077
7.077
6.996
7.035
296,140
-0.02(-0.22%)
Nov 09, 2012
7.120
7.132
7.016
7.050
232,906
-0.07(-0.98%)
Nov 08, 2012
7.170
7.197
7.105
7.120
242,007
-0.04(-0.59%)
Nov 07, 2012
7.193
7.193
7.085
7.162
207,219
-0.02(-0.32%)
Nov 06, 2012
7.197
7.216
7.174
7.186
130,055
-0.01(-0.16%)
Nov 05, 2012
7.213
7.213
7.162
7.197
149,474
+0.00(+0.00%)
Nov 02, 2012
7.220
7.220
7.159
7.197
140,464
-0.01(-0.16%)
Nov 01, 2012
7.220
7.220
7.159
7.209
205,133
-0.04(-0.53%)
Oct 31, 2012
7.186
7.286
7.124
7.247
464,020
+0.08(+1.19%)
Oct 26, 2012
7.186
7.162
7.162
7.162
475,764
-0.00(-0.05%)
Oct 25, 2012
7.267
7.267
7.116
7.166
564,991
-0.05(-0.75%)
Oct 24, 2012
7.274
7.294
7.220
7.220
314,413
-0.04(-0.53%)
Oct 23, 2012
7.255
7.282
7.216
7.259
338,715
+0.02(+0.30%)
Oct 19, 2012
7.294
7.294
7.236
7.237
216,439
-0.05(-0.72%)
Oct 18, 2012
7.278
7.321
7.259
7.290
281,442
+0.00(+0.05%)
Oct 17, 2012
7.278
7.301
7.259
7.286
247,213
+0.04(+0.53%)
Oct 16, 2012
7.286
7.301
7.216
7.247
395,475
+0.00(+0.00%)
Oct 15, 2012
7.247
7.267
7.189
7.247
185,400
+0.02(+0.27%)
Oct 12, 2012
7.224
7.251
7.186
7.228
265,116
+0.02(+0.32%)
Oct 11, 2012
7.209
7.240
7.147
7.205
260,755
+0.04(+0.54%)
Oct 10, 2012
7.255
7.255
7.132
7.166
303,289
-0.09(-1.28%)
Oct 09, 2012
7.251
7.259
7.209
7.259
292,351
+0.04(+0.59%)
Oct 08, 2012
7.213
7.259
7.175
7.216
239,877
+0.03(+0.48%)
Oct 05, 2012
7.216
7.224
7.159
7.182
152,630
-0.01(-0.16%)
Oct 04, 2012
7.197
7.205
7.155
7.193
200,269
+0.04(+0.54%)
Oct 03, 2012
7.178
7.192
7.139
7.155
276,417
-0.03(-0.38%)
Oct 02, 2012
7.182
7.232
7.178
7.182
164,861
-0.02(-0.21%)
Oct 01, 2012
7.220
7.247
7.193
7.197
250,398
-0.03(-0.48%)
Sep 28, 2012
7.205
7.251
7.197
7.232
349,925
+0.03(+0.37%)
Sep 27, 2012
7.216
7.232
7.182
7.205
160,018
+0.02(+0.32%)
Sep 26, 2012
7.255
7.255
7.170
7.182
245,472
-0.05(-0.75%)
Sep 25, 2012
7.270
7.270
7.236
7.236
462,815
-0.01(-0.11%)
Sep 24, 2012
7.274
7.282
7.216
7.243
403,207
-0.01(-0.11%)
Sep 21, 2012
7.255
7.294
7.213
7.251
444,194
+0.04(+0.59%)
Sep 20, 2012
7.205
7.249
7.186
7.209
319,847
-0.05(-0.64%)
Sep 19, 2012
7.294
7.313
7.251
7.255
455,650
-0.02(-0.27%)
Sep 18, 2012
7.286
7.301
7.263
7.274
319,166
-0.02(-0.21%)
Sep 17, 2012
7.301
7.309
7.267
7.290
282,644
+0.03(+0.37%)
Sep 14, 2012
7.220
7.274
7.209
7.263
344,698
+0.05(+0.75%)
Sep 13, 2012
7.155
7.224
7.132
7.209
325,315
+0.06(+0.81%)
Sep 12, 2012
7.147
7.155
7.108
7.151
186,709
+0.02(+0.27%)
Sep 11, 2012
7.070
7.132
7.054
7.132
215,174
+0.08(+1.15%)
Sep 10, 2012
7.039
7.063
7.035
7.050
144,294
+0.00(+0.05%)
Sep 07, 2012
7.081
7.081
7.031
7.047
153,506
+0.00(+0.00%)
Sep 06, 2012
7.077
7.077
7.023
7.047
194,944
+0.02(+0.33%)
Sep 05, 2012
7.077
7.077
7.023
7.023
260,351
-0.05(-0.71%)
Sep 04, 2012
7.050
7.077
7.016
7.074
193,132
-0.01(-0.16%)
Aug 31, 2012
7.093
7.097
7.050
7.085
232,984
-0.01(-0.11%)
Aug 30, 2012
7.035
7.093
7.035
7.093
295,414
+0.04(+0.55%)
Aug 29, 2012
7.074
7.086
7.050
7.054
197,693
-0.01(-0.11%)
Aug 27, 2012
7.089
7.093
7.050
7.062
348,930
-0.03(-0.44%)
Aug 24, 2012
7.058
7.093
7.027
7.093
207,390
+0.03(+0.49%)
Aug 23, 2012
7.066
7.077
7.043
7.058
268,547
-0.03(-0.38%)
Aug 22, 2012
7.058
7.093
7.043
7.085
303,061
+0.03(+0.44%)
Aug 21, 2012
7.062
7.097
6.915
7.054
423,531
-0.02(-0.27%)
Aug 20, 2012
7.070
7.081
7.047
7.074
338,033
+0.00(+0.05%)
Aug 17, 2012
7.074
7.101
7.045
7.070
324,416
+0.01(+0.11%)
Aug 16, 2012
7.085
7.108
7.023
7.062
355,926
-0.02(-0.27%)
Aug 15, 2012
7.097
7.108
7.047
7.081
274,240
+0.01(+0.11%)
Aug 14, 2012
7.054
7.108
7.004
7.074
451,595
+0.01(+0.16%)
Aug 13, 2012
7.039
7.062
7.023
7.062
166,740
+0.03(+0.49%)
Aug 10, 2012
7.047
7.047
7.000
7.027
233,873
-0.01(-0.11%)
Aug 09, 2012
7.035
7.058
6.996
7.035
478,265
+0.02(+0.27%)
Aug 08, 2012
6.993
7.047
6.993
7.016
207,571
+0.00(+0.00%)
Aug 07, 2012
7.023
7.050
7.000
7.016
218,377
-0.02(-0.27%)
Aug 06, 2012
7.062
7.062
6.996
7.035
195,581
+0.00(+0.00%)
Aug 03, 2012
7.043
7.058
7.014
7.035
193,583
-0.01(-0.11%)
Aug 02, 2012
6.985
7.043
6.954
7.043
299,664
+0.02(+0.22%)
Aug 01, 2012
6.973
7.081
6.973
7.027
261,222
-0.00(-0.05%)
Jul 31, 2012
6.981
7.031
6.958
7.031
346,535
+0.03(+0.44%)
Jul 30, 2012
6.989
7.004
6.979
7.000
230,722
+0.01(+0.17%)
Jul 27, 2012
6.969
7.000
6.946
6.989
196,265
+0.03(+0.44%)
Jul 26, 2012
6.981
6.985
6.939
6.958
235,441
+0.02(+0.33%)
Jul 25, 2012
6.962
6.985
6.923
6.935
427,501
-0.00(-0.06%)
Jul 24, 2012
6.935
6.946
6.912
6.939
334,688
+0.00(+0.06%)
Jul 23, 2012
6.912
6.947
6.908
6.934
242,844
-0.00(-0.06%)
Jul 20, 2012
6.958
6.969
6.927
6.939
153,978
-0.02(-0.22%)
Jul 19, 2012
6.969
7.012
6.950
6.954
282,634
-0.04(-0.55%)
Jul 18, 2012
6.950
6.993
6.942
6.993
244,606
+0.00(+0.00%)
Jul 17, 2012
6.981
7.004
6.928
6.993
226,923
+0.05(+0.72%)
Jul 16, 2012
6.981
6.981
6.908
6.942
221,632
-0.01(-0.11%)
Jul 13, 2012
6.954
6.977
6.904
6.950
174,019
+0.04(+0.61%)
Jul 12, 2012
6.931
6.950
6.865
6.908
191,780
-0.02(-0.33%)
Jul 11, 2012
6.939
6.981
6.919
6.931
137,145
-0.02(-0.22%)
Jul 10, 2012
6.966
6.985
6.915
6.946
209,538
-0.02(-0.28%)
Jul 09, 2012
6.939
6.975
6.904
6.966
352,254
+0.03(+0.45%)
Jul 06, 2012
6.908
6.962
6.888
6.935
250,092
+0.02(+0.22%)
Jul 05, 2012
6.915
6.919
6.858
6.919
162,397
+0.02(+0.28%)
Jul 03, 2012
6.900
6.966
6.865
6.900
347,639
+0.00(+0.00%)
Jul 02, 2012
6.865
6.900
6.819
6.900
197,338
+0.09(+1.30%)
Jun 29, 2012
6.931
7.000
6.811
6.811
633,616
-0.10(-1.40%)
Jun 28, 2012
6.846
6.915
6.846
6.908
159,702
+0.06(+0.90%)
Jun 27, 2012
6.819
6.888
6.806
6.846
239,478
+0.01(+0.17%)
Jun 26, 2012
6.746
6.946
6.688
6.834
677,593
+0.07(+1.08%)
Jun 25, 2012
6.792
6.792
6.742
6.761
199,455
-0.08(-1.13%)
Jun 22, 2012
6.773
6.854
6.773
6.838
240,810
+0.06(+0.91%)
Jun 21, 2012
6.846
6.846
6.753
6.777
289,195
-0.07(-0.96%)
Jun 20, 2012
6.823
6.873
6.773
6.842
246,309
+0.03(+0.45%)
Jun 19, 2012
6.749
6.819
6.734
6.811
324,507
+0.08(+1.20%)
Jun 18, 2012
6.726
6.769
6.680
6.730
281,688
+0.03(+0.46%)
Jun 15, 2012
6.734
6.765
6.672
6.699
321,814
-0.01(-0.11%)
Jun 14, 2012
6.649
6.722
6.649
6.707
154,144
+0.05(+0.75%)
Jun 13, 2012
6.618
6.684
6.618
6.657
209,774
+0.01(+0.12%)
Jun 12, 2012
6.645
6.670
6.611
6.649
165,887
+0.02(+0.23%)
Jun 11, 2012
6.684
6.684
6.614
6.634
217,942
-0.00(-0.06%)
Jun 08, 2012
6.560
6.645
6.530
6.638
212,624
+0.13(+1.96%)
Jun 07, 2012
6.576
6.618
6.510
6.510
176,250
-0.06(-0.94%)
Jun 06, 2012
6.533
6.591
6.487
6.572
267,475
+0.05(+0.77%)
Jun 05, 2012
6.557
6.591
6.475
6.522
392,899
-0.02(-0.24%)
Jun 04, 2012
6.618
6.637
6.537
6.537
284,883
-0.10(-1.51%)
Jun 01, 2012
6.634
6.672
6.576
6.638
322,903
-0.08(-1.21%)
May 31, 2012
6.738
7.016
6.719
6.719
398,924
-0.01(-0.17%)
May 30, 2012
6.738
6.738
6.713
6.730
179,878
-0.06(-0.85%)
May 29, 2012
6.734
6.788
6.707
6.788
215,617
+0.09(+1.32%)
May 25, 2012
6.699
6.749
6.622
6.699
267,954
+0.00(+0.06%)
May 24, 2012
6.719
6.730
6.618
6.695
420,154
+0.00(+0.06%)
May 23, 2012
6.676
6.699
6.641
6.692
200,658
+0.00(+0.00%)
May 22, 2012
6.726
6.730
6.668
6.692
180,124
-0.02(-0.29%)
May 21, 2012
6.638
6.722
6.599
6.711
205,786
+0.10(+1.52%)
May 18, 2012
6.638
6.695
6.584
6.611
336,805
-0.04(-0.58%)
May 17, 2012
6.773
6.788
6.630
6.649
492,802
-0.14(-1.99%)
May 16, 2012
6.834
6.873
6.780
6.784
408,862
+0.00(+0.06%)
May 15, 2012
6.885
6.896
6.765
6.780
458,387
-0.08(-1.24%)
May 14, 2012
6.939
6.939
6.858
6.865
275,593
-0.07(-1.06%)
May 11, 2012
6.915
6.958
6.906
6.939
144,794
+0.02(+0.33%)
May 10, 2012
6.954
6.954
6.909
6.915
236,182
-0.02(-0.22%)
May 09, 2012
6.927
6.931
6.854
6.931
201,300
-0.00(-0.06%)
May 08, 2012
6.927
6.935
6.877
6.935
197,584
+0.00(+0.06%)
May 07, 2012
6.908
6.942
6.892
6.931
184,040
+0.02(+0.22%)
May 04, 2012
6.923
6.935
6.900
6.915
124,027
-0.02(-0.22%)
May 03, 2012
6.981
6.985
6.912
6.931
325,398
-0.03(-0.50%)
May 02, 2012
6.969
6.985
6.962
6.966
196,882
-0.01(-0.11%)
May 01, 2012
6.993
7.000
6.939
6.973
257,039
-0.05(-0.71%)
Apr 30, 2012
6.985
7.023
6.985
7.023
349,673
+0.02(+0.24%)
Apr 27, 2012
7.004
7.008
6.966
7.007
270,447
-0.00(-0.02%)
Apr 26, 2012
6.950
7.016
6.946
7.008
418,996
+0.03(+0.39%)
Apr 25, 2012
6.996
6.996
6.892
6.981
414,933
+0.03(+0.39%)
Apr 24, 2012
6.958
6.966
6.908
6.954
283,541
+0.02(+0.22%)
Apr 23, 2012
6.915
6.939
6.881
6.939
211,875
+0.02(+0.22%)
Apr 20, 2012
6.977
6.977
6.912
6.923
291,628
-0.06(-0.88%)
Apr 19, 2012
6.981
7.016
6.966
6.985
294,416
+0.02(+0.22%)
Apr 18, 2012
6.966
6.985
6.935
6.969
301,605
+0.00(+0.06%)
Apr 17, 2012
6.966
6.969
6.931
6.966
306,489
+0.00(+0.06%)
Apr 16, 2012
6.950
6.962
6.923
6.962
250,812
+0.04(+0.56%)
Apr 13, 2012
6.939
6.946
6.896
6.923
190,474
-0.01(-0.17%)
Apr 12, 2012
6.915
6.954
6.898
6.935
289,415
+0.04(+0.56%)
Apr 11, 2012
6.838
6.946
6.807
6.896
389,810
+0.07(+1.07%)
Apr 10, 2012
6.946
6.962
6.796
6.823
383,905
-0.10(-1.45%)
Apr 09, 2012
6.989
6.989
6.869
6.923
232,849
-0.04(-0.61%)
Apr 05, 2012
6.993
6.993
6.966
6.966
206,812
-0.02(-0.22%)
Apr 04, 2012
6.985
7.016
6.962
6.981
217,921
-0.01(-0.11%)
Apr 03, 2012
7.039
7.039
6.962
6.989
301,055
-0.01(-0.17%)
Apr 02, 2012
6.942
7.023
6.942
7.000
349,399
+0.00(+0.06%)
Mar 30, 2012
7.047
7.047
6.989
6.996
272,709
-0.02(-0.33%)
Mar 29, 2012
7.043
7.050
6.985
7.020
425,923
-0.01(-0.11%)
Mar 28, 2012
7.020
7.047
6.962
7.027
375,765
+0.03(+0.39%)
Mar 27, 2012
6.985
7.000
6.939
7.000
443,012
+0.03(+0.39%)
Mar 26, 2012
6.939
7.004
6.912
6.973
398,286
+0.05(+0.72%)
Mar 23, 2012
6.900
6.958
6.885
6.923
253,590
+0.00(+0.00%)
Mar 22, 2012
6.981
6.996
6.919
6.923
267,959
-0.05(-0.77%)
Mar 21, 2012
7.020
7.047
6.967
6.977
314,048
-0.06(-0.81%)
Mar 20, 2012
7.043
7.050
6.993
7.034
382,259
+0.00(+0.04%)
Mar 19, 2012
6.993
7.070
6.985
7.031
419,224
+0.05(+0.72%)
Mar 16, 2012
6.993
7.023
6.962
6.981
439,493
+0.02(+0.22%)
Mar 15, 2012
6.973
6.981
6.915
6.966
470,182
+0.03(+0.50%)
Mar 14, 2012
6.904
6.980
6.879
6.931
672,761
+0.03(+0.45%)
Mar 13, 2012
6.927
6.927
6.853
6.900
354,436
+0.03(+0.39%)
Mar 12, 2012
6.977
6.977
6.773
6.873
268,856
-0.08(-1.11%)
Mar 09, 2012
6.912
6.993
6.900
6.950
287,249
+0.03(+0.39%)
Mar 08, 2012
6.888
6.923
6.838
6.923
330,381
+0.03(+0.45%)
Mar 07, 2012
6.838
6.931
6.798
6.892
415,218
+0.03(+0.51%)
Mar 06, 2012
6.927
6.942
6.784
6.858
785,926
-0.10(-1.39%)
Mar 05, 2012
6.877
6.954
6.856
6.954
526,621
+0.08(+1.12%)
Mar 02, 2012
6.981
6.989
6.877
6.877
644,134
-0.09(-1.27%)
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.