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 (%)
Feb 27, 2009
1.804
1.950
1.804
1.847
0
-0.05(-2.80%)
Feb 26, 2009
1.776
1.947
1.755
1.900
158,097
+0.16(+9.41%)
Feb 25, 2009
1.879
1.879
1.691
1.737
192,530
-0.07(-3.74%)
Feb 24, 2009
1.634
1.807
1.632
1.804
169,529
+0.13(+8.09%)
Feb 23, 2009
1.662
1.710
1.627
1.669
268,343
-0.06(-3.69%)
Feb 20, 2009
1.673
1.737
1.630
1.733
0
-0.11(-5.79%)
Feb 19, 2009
1.868
1.922
1.808
1.840
134,046
-0.06(-3.36%)
Feb 18, 2009
1.975
2.010
1.865
1.904
180,785
-0.07(-3.77%)
Feb 17, 2009
2.032
2.033
1.925
1.978
110,209
-0.07(-3.30%)
Feb 13, 2009
2.106
2.110
2.039
2.046
0
-0.04(-2.04%)
Feb 12, 2009
2.064
2.096
2.035
2.089
89,846
+0.02(+1.20%)
Feb 11, 2009
2.032
2.074
2.014
2.064
36,032
+0.06(+3.01%)
Feb 10, 2009
2.110
2.149
2.000
2.003
78,985
-0.14(-6.47%)
Feb 09, 2009
2.142
2.142
2.085
2.142
75,626
+0.02(+1.17%)
Feb 06, 2009
2.099
2.117
2.092
2.117
0
+0.02(+0.85%)
Feb 05, 2009
2.057
2.113
2.054
2.099
136,140
+0.02(+0.85%)
Feb 04, 2009
2.046
2.082
2.046
2.082
72,473
+0.04(+1.91%)
Feb 03, 2009
2.032
2.042
1.971
2.042
158,865
+0.04(+1.77%)
Feb 02, 2009
1.986
2.007
1.978
2.007
83,337
+0.02(+0.89%)
Jan 30, 2009
1.986
2.000
1.946
1.989
0
+0.02(+0.90%)
Jan 29, 2009
2.000
2.025
1.872
1.971
202,567
+0.01(+0.73%)
Jan 28, 2009
2.007
2.025
1.929
1.957
182,052
-0.06(-2.99%)
Jan 27, 2009
2.010
2.018
1.982
2.018
115,183
+0.03(+1.43%)
Jan 26, 2009
1.971
2.014
1.911
1.989
98,221
+0.02(+1.19%)
Jan 23, 2009
1.971
2.007
1.920
1.966
0
-0.04(-2.05%)
Jan 22, 2009
1.883
2.007
1.883
2.007
107,337
+0.07(+3.67%)
Jan 21, 2009
1.986
1.986
1.844
1.936
88,162
+0.01(+0.65%)
Jan 20, 2009
1.989
2.000
1.918
1.923
81,763
-0.01(-0.65%)
Jan 16, 2009
1.961
2.025
1.904
1.936
0
+0.04(+1.87%)
Jan 15, 2009
1.964
1.971
1.819
1.900
247,802
-0.02(-0.93%)
Jan 14, 2009
2.060
2.060
1.911
1.918
304,384
-0.10(-5.10%)
Jan 13, 2009
2.057
2.110
1.975
2.021
224,022
+0.02(+0.89%)
Jan 12, 2009
2.032
2.103
2.003
2.003
88,165
-0.03(-1.40%)
Jan 09, 2009
1.918
2.078
1.904
2.032
185,444
+0.15(+7.92%)
Jan 08, 2009
1.854
1.932
1.844
1.883
140,329
-0.01(-0.75%)
Jan 07, 2009
1.986
1.989
1.893
1.897
169,327
-0.09(-4.64%)
Jan 06, 2009
2.000
2.071
1.971
1.989
203,983
-0.04(-1.75%)
Jan 05, 2009
1.968
2.032
1.954
2.025
185,630
+0.07(+3.82%)
Jan 02, 2009
1.794
2.021
1.794
1.950
0
+0.17(+9.80%)
Jan 01, 2009
1.783
1.875
1.776
1.776
0
+0.00(+0.00%)
Dec 31, 2008
1.783
1.875
1.776
1.776
177,635
+0.01(+0.40%)
Dec 30, 2008
1.758
1.794
1.755
1.769
200,706
+0.01(+0.61%)
Dec 29, 2008
1.741
1.794
1.698
1.758
265,235
+0.04(+2.48%)
Dec 26, 2008
1.741
1.840
1.709
1.716
0
-0.04(-2.23%)
Dec 24, 2008
1.794
1.829
1.741
1.755
185,329
-0.02(-1.20%)
Dec 23, 2008
1.741
1.812
1.691
1.776
234,816
+0.01(+0.81%)
Dec 22, 2008
1.769
1.780
1.723
1.762
212,778
+0.08(+4.64%)
Dec 19, 2008
1.684
1.744
1.655
1.684
267,121
+0.11(+6.76%)
Dec 18, 2008
1.524
1.620
1.513
1.577
229,478
+0.05(+3.02%)
Dec 17, 2008
1.538
1.563
1.531
1.531
275,628
-0.03(-1.82%)
Dec 16, 2008
1.517
1.581
1.517
1.559
239,464
+0.05(+3.05%)
Dec 15, 2008
1.517
1.613
1.513
1.513
171,604
+0.00(+0.24%)
Dec 12, 2008
1.453
1.557
1.442
1.510
0
-0.04(-2.52%)
Dec 11, 2008
1.520
1.563
1.510
1.549
237,786
-0.05(-3.33%)
Dec 10, 2008
1.598
1.652
1.563
1.602
169,090
-0.04(-2.59%)
Dec 09, 2008
1.662
1.705
1.602
1.645
111,174
-0.09(-5.12%)
Dec 08, 2008
1.730
1.772
1.709
1.733
105,583
+0.00(+0.21%)
Dec 05, 2008
1.723
1.794
1.641
1.730
0
-0.03(-1.62%)
Dec 04, 2008
1.691
1.758
1.687
1.758
100,516
+0.04(+2.07%)
Dec 03, 2008
1.701
1.765
1.695
1.723
96,231
+0.01(+0.62%)
Dec 02, 2008
1.741
1.844
1.669
1.712
135,144
+0.01(+0.84%)
Dec 01, 2008
1.719
1.808
1.673
1.698
183,448
-0.09(-5.16%)
Nov 28, 2008
1.758
1.829
1.758
1.790
103,720
+0.03(+1.82%)
Nov 26, 2008
1.819
1.819
1.730
1.758
196,027
-0.06(-3.32%)
Nov 25, 2008
1.815
1.833
1.701
1.819
173,465
+0.09(+4.92%)
Nov 24, 2008
1.623
1.787
1.616
1.733
263,078
+0.17(+10.91%)
Nov 21, 2008
1.705
1.737
1.495
1.563
289,229
-0.20(-11.29%)
Nov 20, 2008
1.648
1.797
1.641
1.762
289,784
+0.05(+3.04%)
Nov 19, 2008
1.947
1.947
1.705
1.710
367,657
-0.17(-8.83%)
Nov 18, 2008
1.883
1.950
1.812
1.875
134,769
-0.04(-2.04%)
Nov 17, 2008
1.936
1.961
1.865
1.915
270,975
+0.04(+2.08%)
Nov 14, 2008
1.804
1.915
1.804
1.875
0
+0.05(+2.52%)
Nov 13, 2008
1.844
1.929
1.812
1.829
198,943
-0.01(-0.77%)
Nov 12, 2008
1.883
1.950
1.829
1.844
156,985
-0.08(-4.24%)
Nov 11, 2008
1.883
1.971
1.851
1.925
173,592
+0.04(+2.07%)
Nov 10, 2008
1.993
2.030
1.886
1.886
184,611
-0.09(-4.32%)
Nov 07, 2008
2.060
2.060
1.961
1.971
0
-0.09(-4.48%)
Nov 06, 2008
2.103
2.220
2.060
2.064
462,453
-0.00(-0.17%)
Nov 05, 2008
2.096
2.142
2.064
2.067
212,122
-0.17(-7.41%)
Nov 04, 2008
2.170
2.341
2.113
2.233
500,557
+0.11(+4.94%)
Nov 03, 2008
2.238
2.391
2.078
2.128
824,158
+0.05(+2.39%)
Oct 31, 2008
2.025
2.103
1.993
2.078
0
+0.16(+8.13%)
Oct 30, 2008
2.021
2.078
1.904
1.922
280,170
+0.02(+0.93%)
Oct 29, 2008
1.936
2.167
1.836
1.904
511,962
+0.05(+2.49%)
Oct 28, 2008
1.868
1.950
1.819
1.858
473,083
-0.01(-0.57%)
Oct 27, 2008
1.829
2.010
1.826
1.868
851,894
+0.08(+4.57%)
Oct 24, 2008
1.847
1.858
1.776
1.787
0
-0.09(-4.73%)
Oct 23, 2008
1.893
1.918
1.790
1.875
172,286
-0.06(-3.12%)
Oct 22, 2008
1.929
1.954
1.897
1.936
79,145
-0.02(-0.91%)
Oct 21, 2008
1.918
1.989
1.915
1.954
227,783
-0.01(-0.43%)
Oct 20, 2008
2.071
2.078
1.918
1.962
349,862
+0.02(+0.99%)
Oct 17, 2008
1.875
1.954
1.875
1.943
0
+0.05(+2.43%)
Oct 16, 2008
1.858
2.025
1.858
1.897
335,774
+0.03(+1.71%)
Oct 15, 2008
1.947
1.947
1.833
1.865
365,548
-0.05(-2.78%)
Oct 14, 2008
1.865
1.993
1.840
1.918
338,060
+0.18(+10.20%)
Oct 13, 2008
1.634
1.741
1.602
1.741
453,925
+0.39(+28.95%)
Oct 10, 2008
1.421
1.492
1.332
1.350
0
-0.16(-10.80%)
Oct 09, 2008
1.755
1.768
1.513
1.513
196,621
-0.28(-15.64%)
Oct 08, 2008
1.669
1.844
1.449
1.794
649,378
+0.09(+5.21%)
Oct 07, 2008
1.776
1.879
1.687
1.705
175,205
-0.09(-4.95%)
Oct 06, 2008
1.915
1.964
1.780
1.794
234,362
-0.26(-12.48%)
Oct 03, 2008
2.050
2.074
2.046
2.050
0
+0.00(+0.18%)
Oct 02, 2008
2.177
2.177
1.964
2.046
103,019
-0.07(-3.19%)
Oct 01, 2008
2.121
2.121
2.080
2.113
101,890
+0.02(+0.85%)
Sep 30, 2008
2.060
2.167
2.053
2.096
389,430
-0.06(-2.64%)
Sep 29, 2008
2.202
2.216
1.883
2.153
215,787
-0.09(-3.81%)
Sep 26, 2008
2.231
2.258
2.195
2.238
0
-0.02(-1.10%)
Sep 25, 2008
2.188
2.270
2.188
2.263
79,736
+0.11(+5.29%)
Sep 24, 2008
2.188
2.213
2.142
2.149
123,184
-0.08(-3.66%)
Sep 23, 2008
2.188
2.237
2.181
2.231
77,766
+0.01(+0.48%)
Sep 22, 2008
2.234
2.273
2.220
2.220
101,940
-0.02(-1.11%)
Sep 19, 2008
2.145
2.309
2.145
2.245
0
+0.12(+5.69%)
Sep 18, 2008
2.018
2.273
1.776
2.124
326,455
+0.04(+1.87%)
Sep 17, 2008
2.163
2.195
2.084
2.085
145,707
-0.16(-7.12%)
Sep 16, 2008
2.355
2.355
2.174
2.245
188,138
-0.12(-4.96%)
Sep 15, 2008
2.337
2.408
2.288
2.362
249,641
-0.10(-3.90%)
Sep 12, 2008
2.408
2.465
2.408
2.458
0
+0.01(+0.44%)
Sep 11, 2008
2.447
2.469
2.426
2.447
39,135
-0.02(-0.72%)
Sep 10, 2008
2.458
2.465
2.398
2.465
154,166
-0.00(-0.14%)
Sep 09, 2008
2.504
2.508
2.462
2.469
111,391
-0.06(-2.39%)
Sep 08, 2008
2.522
2.557
2.508
2.529
74,323
+0.03(+1.28%)
Sep 05, 2008
2.529
2.529
2.490
2.497
0
-0.02(-0.85%)
Sep 04, 2008
2.536
2.557
2.511
2.518
119,547
-0.03(-1.25%)
Sep 03, 2008
2.557
2.611
2.546
2.550
76,552
-0.03(-1.10%)
Sep 02, 2008
2.607
2.611
2.579
2.579
57,715
-0.01(-0.41%)
Aug 29, 2008
2.575
2.614
2.575
2.589
0
-0.00(-0.14%)
Aug 28, 2008
2.533
2.621
2.533
2.593
55,731
+0.03(+1.11%)
Aug 27, 2008
2.621
2.625
2.508
2.565
112,619
+0.00(+0.00%)
Aug 26, 2008
2.526
2.572
2.526
2.565
74,590
+0.05(+1.98%)
Aug 25, 2008
2.536
2.639
2.515
2.515
116,445
-0.01(-0.56%)
Aug 22, 2008
2.504
2.550
2.504
2.529
0
-0.04(-1.52%)
Aug 21, 2008
2.522
2.707
2.490
2.568
252,425
+0.05(+1.83%)
Aug 20, 2008
2.504
2.540
2.504
2.522
99,165
+0.00(+0.00%)
Aug 19, 2008
2.518
2.522
2.504
2.522
76,324
+0.02(+0.71%)
Aug 18, 2008
2.533
2.554
2.504
2.504
143,342
-0.04(-1.40%)
Aug 15, 2008
2.554
2.565
2.540
2.540
0
+0.01(+0.28%)
Aug 14, 2008
2.518
2.554
2.517
2.533
79,024
+0.00(+0.14%)
Aug 13, 2008
2.518
2.536
2.515
2.529
72,507
-0.00(-0.14%)
Aug 12, 2008
2.518
2.621
2.515
2.533
188,766
-0.00(-0.14%)
Aug 11, 2008
2.629
2.629
2.511
2.536
178,510
-0.01(-0.28%)
Aug 08, 2008
2.511
2.568
2.511
2.543
84,078
+0.03(+1.13%)
Aug 07, 2008
2.579
2.579
2.511
2.515
115,333
-0.10(-3.80%)
Aug 06, 2008
2.607
2.621
2.575
2.614
52,158
-0.01(-0.54%)
Aug 05, 2008
2.575
2.646
2.575
2.629
51,955
+0.05(+2.07%)
Aug 04, 2008
2.593
2.605
2.575
2.575
35,041
-0.02(-0.68%)
Aug 01, 2008
2.682
2.682
2.511
2.593
58,033
-0.04(-1.48%)
Jul 31, 2008
2.625
2.664
2.604
2.632
66,634
+0.04(+1.51%)
Jul 30, 2008
2.593
2.629
2.593
2.593
59,300
-0.03(-1.01%)
Jul 29, 2008
2.620
2.657
2.582
2.620
118,618
+0.04(+1.72%)
Jul 28, 2008
2.593
2.611
2.575
2.575
106,566
-0.02(-0.68%)
Jul 25, 2008
2.579
2.607
2.575
2.593
128,432
+0.01(+0.27%)
Jul 24, 2008
2.579
2.597
2.554
2.586
119,212
-0.00(-0.16%)
Jul 23, 2008
2.540
2.607
2.529
2.590
138,925
+0.04(+1.42%)
Jul 22, 2008
2.522
2.579
2.515
2.554
94,291
-0.02(-0.66%)
Jul 21, 2008
2.511
2.597
2.508
2.571
118,829
+0.03(+1.23%)
Jul 18, 2008
2.529
2.579
2.501
2.540
106,146
+0.01(+0.42%)
Jul 17, 2008
2.522
2.561
2.515
2.529
101,532
+0.02(+0.99%)
Jul 16, 2008
2.526
2.636
2.501
2.504
138,761
+0.00(+0.14%)
Jul 15, 2008
2.660
2.728
2.501
2.501
287,309
-0.13(-4.99%)
Jul 14, 2008
2.565
2.682
2.543
2.632
175,867
+0.08(+3.06%)
Jul 11, 2008
2.557
2.579
2.526
2.554
107,791
-0.02(-0.83%)
Jul 10, 2008
2.611
2.611
2.568
2.575
66,074
-0.02(-0.96%)
Jul 09, 2008
2.589
2.621
2.586
2.600
51,308
-0.01(-0.54%)
Jul 08, 2008
2.607
2.618
2.550
2.614
102,366
+0.01(+0.27%)
Jul 07, 2008
2.646
2.646
2.575
2.607
77,681
-0.01(-0.54%)
Jul 04, 2008
2.646
2.646
2.621
2.621
46,862
+0.00(+0.00%)
Jul 03, 2008
2.646
2.646
2.621
2.621
46,862
-0.03(-1.07%)
Jul 02, 2008
2.700
2.703
2.646
2.650
106,892
-0.05(-1.84%)
Jul 01, 2008
2.732
2.732
2.664
2.700
56,384
-0.02(-0.91%)
Jun 30, 2008
2.685
2.728
2.682
2.724
99,956
+0.00(+0.00%)
Jun 27, 2008
2.739
2.742
2.700
2.724
122,255
-0.02(-0.65%)
Jun 26, 2008
2.781
2.799
2.742
2.742
41,671
-0.04(-1.40%)
Jun 25, 2008
2.781
2.810
2.753
2.781
113,959
+0.00(+0.00%)
Jun 24, 2008
2.788
2.803
2.760
2.781
117,444
+0.01(+0.38%)
Jun 23, 2008
2.781
2.788
2.771
2.771
83,430
-0.00(-0.13%)
Jun 20, 2008
2.799
2.813
2.771
2.774
85,648
-0.04(-1.26%)
Jun 19, 2008
2.813
2.842
2.806
2.810
64,891
+0.00(+0.00%)
Jun 18, 2008
2.820
2.835
2.810
2.810
36,744
+0.00(+0.13%)
Jun 17, 2008
2.820
2.838
2.806
2.806
79,354
-0.03(-1.00%)
Jun 16, 2008
2.827
2.870
2.827
2.835
77,132
+0.01(+0.25%)
Jun 13, 2008
2.831
2.831
2.813
2.827
41,370
-0.02(-0.75%)
Jun 12, 2008
2.614
2.859
2.614
2.849
80,651
+0.04(+1.52%)
Jun 11, 2008
2.838
2.877
2.806
2.806
68,028
-0.02(-0.63%)
Jun 10, 2008
2.831
2.835
2.817
2.824
182,181
-0.03(-1.12%)
Jun 09, 2008
2.884
2.891
2.856
2.856
48,307
-0.01(-0.50%)
Jun 06, 2008
2.856
2.874
2.849
2.870
54,213
+0.01(+0.50%)
Jun 05, 2008
2.863
2.874
2.852
2.856
62,059
-0.01(-0.50%)
Jun 04, 2008
2.874
2.878
2.852
2.870
90,004
-0.00(-0.12%)
Jun 03, 2008
2.874
2.930
2.870
2.874
138,632
+0.01(+0.25%)
Jun 02, 2008
2.898
2.906
2.867
2.867
115,124
-0.02(-0.62%)
May 30, 2008
2.877
2.902
2.874
2.884
18,820
+0.01(+0.25%)
May 29, 2008
2.842
2.877
2.842
2.877
108,829
+0.02(+0.62%)
May 28, 2008
2.859
2.877
2.856
2.859
59,666
-0.01(-0.37%)
May 27, 2008
2.838
2.906
2.838
2.870
110,699
+0.03(+1.00%)
May 26, 2008
2.852
2.898
2.835
2.842
0
+0.00(+0.00%)
May 23, 2008
2.852
2.898
2.835
2.842
124,046
-0.02(-0.87%)
May 22, 2008
2.859
2.934
2.859
2.867
133,395
+0.01(+0.25%)
May 21, 2008
2.870
2.884
2.856
2.859
83,892
-0.03(-0.98%)
May 20, 2008
2.913
2.952
2.888
2.888
51,153
-0.03(-0.97%)
May 19, 2008
2.913
2.945
2.906
2.916
65,415
+0.00(+0.12%)
May 16, 2008
2.874
2.948
2.874
2.913
201,728
+0.03(+1.11%)
May 15, 2008
2.909
2.909
2.877
2.881
223,518
+0.02(+0.82%)
May 14, 2008
2.852
2.923
2.852
2.857
60,942
-0.01(-0.32%)
May 13, 2008
2.852
2.895
2.852
2.867
147,145
+0.01(+0.50%)
May 12, 2008
2.852
2.877
2.842
2.852
49,478
+0.01(+0.37%)
May 09, 2008
2.867
2.867
2.824
2.842
15,833
-0.00(-0.12%)
May 08, 2008
2.902
2.909
2.845
2.845
56,223
-0.01(-0.50%)
May 07, 2008
2.845
2.859
2.845
2.859
105,240
+0.03(+1.13%)
May 06, 2008
2.867
2.867
2.820
2.827
168,553
-0.01(-0.50%)
May 05, 2008
2.863
2.881
2.842
2.842
82,163
-0.02(-0.62%)
May 02, 2008
2.849
2.884
2.845
2.859
120,707
+0.04(+1.39%)
May 01, 2008
2.874
2.874
2.820
2.820
102,743
-0.03(-1.12%)
Apr 30, 2008
2.813
2.867
2.813
2.852
100,924
+0.03(+1.01%)
Apr 29, 2008
2.824
2.835
2.799
2.824
135,000
+0.01(+0.38%)
Apr 28, 2008
2.824
2.827
2.802
2.813
161,109
+0.02(+0.65%)
Apr 25, 2008
2.792
2.824
2.788
2.795
140,158
+0.02(+0.63%)
Apr 24, 2008
2.785
2.803
2.774
2.778
151,033
-0.00(-0.14%)
Apr 23, 2008
2.803
2.803
2.767
2.782
144,001
+0.01(+0.40%)
Apr 22, 2008
2.788
2.799
2.760
2.771
187,406
+0.00(+0.00%)
Apr 21, 2008
2.749
2.803
2.739
2.771
213,974
+0.04(+1.43%)
Apr 18, 2008
2.724
2.742
2.724
2.732
138,373
+0.01(+0.52%)
Apr 17, 2008
2.717
2.735
2.701
2.717
133,044
+0.02(+0.66%)
Apr 16, 2008
2.714
2.718
2.693
2.700
99,131
+0.01(+0.53%)
Apr 15, 2008
2.707
2.717
2.682
2.685
117,959
-0.01(-0.53%)
Apr 14, 2008
2.682
2.707
2.682
2.700
71,141
+0.03(+1.06%)
Apr 11, 2008
2.671
2.714
2.671
2.671
80,840
-0.00(-0.13%)
Apr 10, 2008
2.721
2.724
2.675
2.675
149,209
-0.03(-1.18%)
Apr 09, 2008
2.735
2.735
2.703
2.707
57,149
+0.00(+0.00%)
Apr 08, 2008
2.714
2.742
2.700
2.707
56,305
-0.02(-0.78%)
Apr 07, 2008
2.735
2.742
2.710
2.728
43,636
+0.02(+0.79%)
Apr 04, 2008
2.678
2.735
2.678
2.707
73,760
+0.01(+0.53%)
Apr 03, 2008
2.714
2.735
2.678
2.692
45,044
-0.01(-0.39%)
Apr 02, 2008
2.717
2.735
2.700
2.703
50,111
+0.01(+0.40%)
Apr 01, 2008
2.685
2.720
2.685
2.692
29,785
+0.04(+1.34%)
Mar 31, 2008
2.643
2.675
2.643
2.657
80,798
-0.01(-0.53%)
Mar 28, 2008
2.689
2.696
2.653
2.671
35,345
-0.01(-0.53%)
Mar 27, 2008
2.732
2.746
2.604
2.685
78,011
-0.02(-0.92%)
Mar 26, 2008
2.675
2.735
2.675
2.710
77,982
+0.00(+0.00%)
Mar 25, 2008
2.732
2.732
2.675
2.710
66,721
+0.01(+0.39%)
Mar 24, 2008
2.629
2.724
2.621
2.700
108,106
+0.05(+2.01%)
Mar 21, 2008
2.593
2.678
2.593
2.646
83,613
+0.00(+0.00%)
Mar 20, 2008
2.593
2.678
2.593
2.646
83,613
+0.02(+0.95%)
Mar 19, 2008
2.629
2.692
2.621
2.621
76,293
-0.05(-1.99%)
Mar 18, 2008
2.611
2.682
2.611
2.675
131,191
+0.06(+2.20%)
Mar 17, 2008
2.629
2.664
2.611
2.617
91,225
-0.03(-1.23%)
Mar 14, 2008
2.671
2.674
2.629
2.650
77,982
-0.04(-1.58%)
Mar 13, 2008
2.632
2.703
2.632
2.692
97,408
+0.03(+1.20%)
Mar 12, 2008
2.668
2.682
2.657
2.660
128,733
-0.04(-1.45%)
Mar 11, 2008
2.714
2.732
2.501
2.700
285,186
+0.05(+1.74%)
Mar 10, 2008
2.636
2.682
2.632
2.653
67,850
+0.01(+0.27%)
Mar 07, 2008
2.700
2.732
2.639
2.646
134,493
-0.05(-1.97%)
Mar 06, 2008
2.749
2.749
2.682
2.700
108,387
-0.02(-0.72%)
Mar 05, 2008
2.717
2.749
2.717
2.719
66,648
-0.02(-0.71%)
Mar 04, 2008
2.494
2.767
2.494
2.739
101,732
-0.01(-0.26%)
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.