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
)
6.820
+0.070 (+1.04%)
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
3.522
3.540
3.518
3.522
112,863
+0.00(+0.00%)
Feb 27, 2013
3.488
3.527
3.488
3.522
170,500
+0.01(+0.37%)
Feb 26, 2013
3.527
3.535
3.509
3.509
113,764
-0.01(-0.25%)
Feb 25, 2013
3.535
3.557
3.518
3.518
98,963
-0.02(-0.49%)
Feb 22, 2013
3.549
3.562
3.531
3.535
159,652
-0.02(-0.61%)
Feb 21, 2013
3.570
3.570
3.535
3.557
186,152
-0.00(-0.12%)
Feb 20, 2013
3.575
3.579
3.557
3.562
56,083
-0.02(-0.50%)
Feb 19, 2013
3.562
3.584
3.558
3.579
83,109
+0.01(+0.24%)
Feb 15, 2013
3.562
3.571
3.558
3.571
49,860
+0.02(+0.49%)
Feb 14, 2013
3.558
3.571
3.553
3.553
51,127
-0.00(-0.12%)
Feb 13, 2013
3.558
3.562
3.549
3.558
80,990
-0.01(-0.24%)
Feb 12, 2013
3.553
3.584
3.553
3.566
122,267
+0.00(+0.12%)
Feb 11, 2013
3.571
3.588
3.553
3.562
173,019
-0.03(-0.96%)
Feb 08, 2013
3.575
3.597
3.575
3.597
147,268
+0.01(+0.24%)
Feb 07, 2013
3.588
3.623
3.579
3.588
115,796
-0.03(-0.72%)
Feb 06, 2013
3.562
3.657
3.562
3.614
307,120
+0.05(+1.34%)
Feb 04, 2013
3.588
3.588
3.553
3.566
107,517
-0.02(-0.48%)
Feb 01, 2013
3.562
3.588
3.562
3.584
52,101
+0.01(+0.24%)
Jan 31, 2013
3.575
3.584
3.562
3.575
119,429
-0.01(-0.24%)
Jan 30, 2013
3.610
3.623
3.575
3.584
165,487
-0.02(-0.48%)
Jan 29, 2013
3.584
3.601
3.575
3.601
85,052
+0.02(+0.61%)
Jan 28, 2013
3.584
3.588
3.579
3.579
74,527
-0.01(-0.36%)
Jan 25, 2013
3.584
3.610
3.584
3.592
108,370
+0.00(+0.00%)
Jan 24, 2013
3.566
3.592
3.566
3.592
70,311
+0.02(+0.48%)
Jan 23, 2013
3.575
3.579
3.558
3.575
99,234
+0.02(+0.49%)
Jan 22, 2013
3.562
3.562
3.537
3.558
99,564
+0.00(+0.11%)
Jan 18, 2013
3.541
3.554
3.537
3.554
67,302
+0.01(+0.37%)
Jan 17, 2013
3.532
3.550
3.525
3.541
84,044
+0.02(+0.49%)
Jan 16, 2013
3.515
3.528
3.511
3.524
88,060
+0.00(+0.00%)
Jan 15, 2013
3.511
3.537
3.511
3.524
79,465
+0.00(+0.00%)
Jan 14, 2013
3.528
3.558
3.524
3.524
128,603
-0.01(-0.37%)
Jan 11, 2013
3.528
3.550
3.528
3.537
78,102
+0.00(+0.00%)
Jan 10, 2013
3.524
3.537
3.524
3.537
125,953
+0.01(+0.37%)
Jan 09, 2013
3.519
3.532
3.515
3.524
81,744
+0.00(+0.00%)
Jan 08, 2013
3.498
3.532
3.498
3.524
83,553
+0.01(+0.37%)
Jan 07, 2013
3.468
3.515
3.468
3.511
95,350
+0.02(+0.62%)
Jan 04, 2013
3.459
3.502
3.455
3.489
175,325
+0.00(+0.00%)
Jan 03, 2013
3.468
3.502
3.468
3.489
50,415
+0.00(+0.00%)
Jan 02, 2013
3.468
3.489
3.429
3.489
281,163
+0.06(+1.76%)
Dec 31, 2012
3.403
3.446
3.403
3.429
84,232
+0.01(+0.38%)
Dec 28, 2012
3.416
3.450
3.416
3.416
59,782
-0.03(-1.00%)
Dec 27, 2012
3.420
3.450
3.412
3.450
87,958
+0.01(+0.39%)
Dec 26, 2012
3.459
3.468
3.412
3.437
86,743
-0.01(-0.39%)
Dec 24, 2012
3.433
3.463
3.420
3.450
75,544
-0.01(-0.25%)
Dec 21, 2012
3.446
3.459
3.399
3.459
224,324
+0.02(+0.63%)
Dec 20, 2012
3.386
3.442
3.373
3.437
365,416
+0.05(+1.39%)
Dec 19, 2012
3.382
3.416
3.382
3.390
79,302
-0.00(-0.13%)
Dec 18, 2012
3.399
3.408
3.395
3.395
88,711
-0.00(-0.13%)
Dec 17, 2012
3.399
3.403
3.390
3.399
99,886
-0.02(-0.63%)
Dec 14, 2012
3.425
3.429
3.386
3.420
230,172
+0.01(+0.25%)
Dec 13, 2012
3.425
3.442
3.403
3.412
203,942
-0.03(-0.87%)
Dec 12, 2012
3.412
3.446
3.408
3.442
126,520
+0.03(+1.01%)
Dec 11, 2012
3.403
3.425
3.403
3.408
79,547
+0.00(+0.00%)
Dec 10, 2012
3.408
3.442
3.399
3.408
87,581
+0.00(+0.00%)
Dec 07, 2012
3.399
3.433
3.399
3.408
121,377
+0.00(+0.00%)
Dec 06, 2012
3.399
3.438
3.399
3.408
106,506
-0.01(-0.25%)
Dec 05, 2012
3.412
3.442
3.408
3.416
89,860
-0.00(-0.13%)
Dec 04, 2012
3.442
3.442
3.420
3.420
98,819
-0.05(-1.48%)
Nov 30, 2012
3.442
3.472
3.442
3.472
100,856
+0.01(+0.25%)
Nov 29, 2012
3.433
3.463
3.433
3.463
54,424
+0.03(+1.00%)
Nov 28, 2012
3.429
3.455
3.416
3.429
74,095
-0.02(-0.50%)
Nov 27, 2012
3.408
3.472
3.403
3.446
108,792
+0.03(+0.75%)
Nov 26, 2012
3.446
3.446
3.412
3.420
59,667
-0.02(-0.50%)
Nov 23, 2012
3.425
3.446
3.425
3.438
26,411
+0.00(+0.12%)
Nov 21, 2012
3.442
3.442
3.403
3.433
72,731
+0.02(+0.50%)
Nov 20, 2012
3.382
3.420
3.373
3.416
82,965
+0.02(+0.68%)
Nov 19, 2012
3.363
3.393
3.355
3.393
86,751
+0.07(+2.18%)
Nov 16, 2012
3.265
3.342
3.260
3.320
120,366
+0.06(+1.70%)
Nov 15, 2012
3.338
3.350
3.133
3.265
246,954
-0.07(-2.05%)
Nov 14, 2012
3.453
3.478
3.292
3.333
113,112
-0.14(-3.94%)
Nov 13, 2012
3.466
3.487
3.449
3.470
68,327
-0.01(-0.25%)
Nov 12, 2012
3.500
3.500
3.466
3.478
42,753
-0.00(-0.12%)
Nov 09, 2012
3.474
3.500
3.457
3.483
60,438
-0.00(-0.12%)
Nov 08, 2012
3.521
3.530
3.457
3.487
96,861
-0.03(-0.97%)
Nov 07, 2012
3.521
3.538
3.521
3.521
59,864
+0.00(+0.00%)
Nov 06, 2012
3.513
3.542
3.513
3.521
32,605
-0.00(-0.12%)
Nov 05, 2012
3.508
3.534
3.506
3.525
72,683
-0.02(-0.48%)
Nov 02, 2012
3.572
3.572
3.517
3.542
56,668
-0.03(-0.72%)
Nov 01, 2012
3.542
3.585
3.508
3.568
97,833
+0.02(+0.60%)
Oct 31, 2012
3.534
3.555
3.530
3.547
60,138
+0.02(+0.48%)
Oct 26, 2012
3.559
3.530
3.530
3.530
30,459
-0.01(-0.36%)
Oct 25, 2012
3.534
3.602
3.521
3.542
100,350
+0.01(+0.18%)
Oct 24, 2012
3.577
3.585
3.526
3.536
79,419
-0.02(-0.66%)
Oct 23, 2012
3.559
3.572
3.530
3.559
51,790
+0.04(+1.02%)
Oct 19, 2012
3.587
3.587
3.515
3.524
75,411
-0.05(-1.31%)
Oct 18, 2012
3.579
3.579
3.549
3.570
23,147
-0.00(-0.12%)
Oct 17, 2012
3.579
3.579
3.545
3.575
67,407
+0.00(+0.12%)
Oct 16, 2012
3.515
3.570
3.515
3.570
97,277
+0.05(+1.45%)
Oct 15, 2012
3.515
3.536
3.514
3.519
69,817
-0.00(-0.12%)
Oct 12, 2012
3.532
3.532
3.502
3.524
125,004
-0.02(-0.48%)
Oct 11, 2012
3.511
3.541
3.507
3.541
125,129
+0.03(+0.81%)
Oct 10, 2012
3.515
3.529
3.507
3.512
209,420
-0.03(-0.80%)
Oct 09, 2012
3.532
3.541
3.519
3.541
91,744
-0.00(-0.12%)
Oct 08, 2012
3.532
3.549
3.519
3.545
132,051
+0.00(+0.00%)
Oct 05, 2012
3.545
3.553
3.532
3.545
120,653
-0.02(-0.48%)
Oct 04, 2012
3.549
3.562
3.536
3.562
102,462
+0.00(+0.00%)
Oct 03, 2012
3.549
3.562
3.528
3.562
84,564
-0.00(-0.12%)
Oct 02, 2012
3.549
3.566
3.528
3.566
129,540
+0.00(+0.00%)
Oct 01, 2012
3.562
3.575
3.519
3.566
84,833
+0.00(+0.00%)
Sep 28, 2012
3.536
3.579
3.532
3.566
76,379
+0.01(+0.36%)
Sep 27, 2012
3.600
3.600
3.549
3.553
85,090
+0.00(+0.00%)
Sep 26, 2012
3.604
3.604
3.536
3.553
103,006
-0.03(-0.83%)
Sep 25, 2012
3.583
3.613
3.575
3.583
73,981
-0.01(-0.35%)
Sep 24, 2012
3.596
3.596
3.575
3.596
46,782
-0.01(-0.24%)
Sep 21, 2012
3.617
3.617
3.575
3.604
91,329
-0.00(-0.12%)
Sep 20, 2012
3.587
3.613
3.558
3.609
86,604
+0.01(+0.40%)
Sep 19, 2012
3.556
3.598
3.556
3.594
105,571
+0.02(+0.59%)
Sep 18, 2012
3.552
3.573
3.522
3.573
90,844
+0.02(+0.59%)
Sep 17, 2012
3.539
3.586
3.527
3.552
70,510
+0.01(+0.24%)
Sep 14, 2012
3.548
3.615
3.527
3.543
107,335
+0.00(+0.12%)
Sep 13, 2012
3.484
3.539
3.476
3.539
96,825
+0.04(+1.09%)
Sep 12, 2012
3.501
3.514
3.476
3.501
98,291
+0.02(+0.48%)
Sep 11, 2012
3.463
3.484
3.459
3.484
92,288
+0.03(+0.73%)
Sep 10, 2012
3.459
3.472
3.446
3.459
123,100
-0.02(-0.49%)
Sep 07, 2012
3.472
3.489
3.463
3.476
82,619
-0.01(-0.36%)
Sep 06, 2012
3.472
3.493
3.446
3.489
66,568
+0.01(+0.24%)
Sep 05, 2012
3.451
3.480
3.446
3.480
61,397
+0.01(+0.37%)
Sep 04, 2012
3.472
3.487
3.442
3.467
88,827
-0.03(-0.73%)
Aug 31, 2012
3.472
3.493
3.455
3.493
53,664
+0.00(+0.00%)
Aug 30, 2012
3.484
3.501
3.459
3.493
73,143
-0.03(-0.96%)
Aug 29, 2012
3.467
3.527
3.467
3.527
132,502
+0.07(+2.08%)
Aug 27, 2012
3.467
3.476
3.451
3.455
57,824
+0.00(+0.00%)
Aug 24, 2012
3.489
3.489
3.442
3.455
120,798
-0.03(-0.85%)
Aug 23, 2012
3.467
3.484
3.459
3.484
66,547
+0.02(+0.61%)
Aug 22, 2012
3.463
3.472
3.442
3.463
54,909
+0.01(+0.29%)
Aug 21, 2012
3.478
3.478
3.445
3.453
62,669
-0.02(-0.60%)
Aug 20, 2012
3.470
3.474
3.436
3.474
65,792
-0.01(-0.36%)
Aug 17, 2012
3.470
3.487
3.462
3.487
65,797
+0.02(+0.48%)
Aug 16, 2012
3.470
3.470
3.445
3.470
85,528
-0.02(-0.48%)
Aug 15, 2012
3.491
3.491
3.441
3.487
67,987
+0.00(+0.00%)
Aug 14, 2012
3.512
3.512
3.432
3.487
58,882
+0.00(+0.12%)
Aug 13, 2012
3.529
3.529
3.462
3.483
79,484
-0.01(-0.24%)
Aug 10, 2012
3.453
3.495
3.453
3.491
91,418
+0.03(+0.73%)
Aug 09, 2012
3.424
3.466
3.424
3.466
126,967
+0.04(+1.23%)
Aug 08, 2012
3.407
3.436
3.407
3.424
52,957
+0.00(+0.00%)
Aug 07, 2012
3.420
3.432
3.415
3.424
58,363
-0.01(-0.37%)
Aug 06, 2012
3.394
3.436
3.394
3.436
157,946
+0.01(+0.37%)
Aug 03, 2012
3.407
3.453
3.407
3.424
77,771
+0.01(+0.37%)
Aug 02, 2012
3.428
3.453
3.399
3.411
91,696
-0.04(-1.22%)
Aug 01, 2012
3.449
3.457
3.424
3.453
67,594
+0.03(+0.74%)
Jul 31, 2012
3.403
3.428
3.382
3.428
72,550
+0.04(+1.12%)
Jul 30, 2012
3.428
3.441
3.386
3.390
132,675
-0.05(-1.47%)
Jul 27, 2012
3.415
3.457
3.390
3.441
92,172
+0.01(+0.37%)
Jul 26, 2012
3.424
3.449
3.403
3.428
90,182
+0.00(+0.00%)
Jul 25, 2012
3.407
3.428
3.407
3.428
85,421
+0.01(+0.25%)
Jul 24, 2012
3.424
3.428
3.395
3.420
67,442
+0.00(+0.00%)
Jul 23, 2012
3.403
3.432
3.382
3.420
106,462
-0.01(-0.25%)
Jul 20, 2012
3.424
3.428
3.394
3.428
77,392
+0.01(+0.29%)
Jul 19, 2012
3.393
3.418
3.384
3.418
87,364
+0.02(+0.49%)
Jul 18, 2012
3.401
3.414
3.376
3.401
85,030
+0.00(+0.00%)
Jul 17, 2012
3.414
3.414
3.364
3.401
67,593
-0.01(-0.37%)
Jul 16, 2012
3.389
3.414
3.376
3.414
59,247
+0.01(+0.25%)
Jul 13, 2012
3.364
3.405
3.364
3.405
128,339
+0.02(+0.62%)
Jul 12, 2012
3.376
3.384
3.326
3.384
118,998
-0.00(-0.12%)
Jul 11, 2012
3.393
3.397
3.347
3.389
114,779
-0.00(-0.12%)
Jul 10, 2012
3.414
3.414
3.368
3.393
77,764
-0.01(-0.25%)
Jul 09, 2012
3.389
3.405
3.385
3.401
23,142
-0.00(-0.12%)
Jul 06, 2012
3.380
3.418
3.372
3.405
51,170
+0.02(+0.49%)
Jul 05, 2012
3.384
3.407
3.380
3.389
43,148
+0.00(+0.00%)
Jul 03, 2012
3.414
3.416
3.384
3.389
27,953
-0.02(-0.49%)
Jul 02, 2012
3.435
3.435
3.389
3.405
90,212
-0.02(-0.49%)
Jun 29, 2012
3.426
3.426
3.374
3.422
29,130
+0.02(+0.61%)
Jun 28, 2012
3.393
3.401
3.355
3.401
67,717
+0.01(+0.25%)
Jun 27, 2012
3.380
3.393
3.376
3.393
106,247
+0.03(+1.00%)
Jun 26, 2012
3.364
3.380
3.355
3.359
34,793
+0.01(+0.37%)
Jun 25, 2012
3.339
3.347
3.330
3.347
44,629
-0.01(-0.25%)
Jun 22, 2012
3.330
3.355
3.326
3.355
85,858
+0.03(+0.75%)
Jun 21, 2012
3.359
3.366
3.326
3.330
71,288
-0.02(-0.62%)
Jun 20, 2012
3.334
3.351
3.305
3.351
45,996
+0.03(+0.80%)
Jun 19, 2012
3.291
3.324
3.291
3.324
34,723
+0.03(+1.01%)
Jun 18, 2012
3.287
3.318
3.262
3.291
68,839
+0.01(+0.25%)
Jun 15, 2012
3.291
3.308
3.254
3.283
107,117
+0.01(+0.39%)
Jun 14, 2012
3.283
3.287
3.254
3.270
54,335
+0.01(+0.38%)
Jun 13, 2012
3.270
3.283
3.258
3.258
90,091
-0.04(-1.13%)
Jun 12, 2012
3.295
3.299
3.266
3.295
63,263
+0.01(+0.38%)
Jun 11, 2012
3.304
3.304
3.250
3.283
78,379
-0.00(-0.13%)
Jun 08, 2012
3.274
3.387
3.233
3.287
58,220
+0.02(+0.51%)
Jun 07, 2012
3.262
3.270
3.165
3.270
90,332
+0.01(+0.25%)
Jun 06, 2012
3.245
3.266
3.225
3.262
95,931
+0.01(+0.26%)
Jun 05, 2012
3.212
3.254
3.192
3.254
166,985
+0.02(+0.64%)
Jun 04, 2012
3.258
3.258
3.196
3.233
172,595
-0.03(-0.89%)
Jun 01, 2012
3.270
3.283
3.175
3.262
114,572
-0.03(-0.88%)
May 31, 2012
3.324
3.324
3.254
3.291
103,124
-0.02(-0.50%)
May 30, 2012
3.329
3.333
3.270
3.308
45,583
-0.00(-0.13%)
May 29, 2012
3.337
3.349
3.308
3.312
55,969
+0.00(+0.13%)
May 25, 2012
3.345
3.366
3.266
3.308
218,207
-0.03(-0.87%)
May 24, 2012
3.324
3.362
3.291
3.337
63,454
+0.04(+1.13%)
May 23, 2012
3.299
3.337
3.283
3.299
73,893
-0.00(-0.13%)
May 22, 2012
3.304
3.320
3.258
3.304
48,151
+0.03(+0.81%)
May 21, 2012
3.252
3.322
3.141
3.277
132,364
+0.05(+1.67%)
May 18, 2012
3.302
3.302
3.211
3.223
45,563
-0.06(-1.76%)
May 17, 2012
3.356
3.364
3.248
3.281
95,725
-0.06(-1.73%)
May 16, 2012
3.331
3.376
3.331
3.339
95,401
+0.01(+0.25%)
May 15, 2012
3.376
3.376
3.310
3.331
69,973
-0.05(-1.35%)
May 14, 2012
3.360
3.376
3.335
3.376
115,810
-0.02(-0.49%)
May 11, 2012
3.389
3.409
3.368
3.393
103,239
-0.00(-0.12%)
May 10, 2012
3.389
3.409
3.372
3.397
85,124
+0.05(+1.48%)
May 09, 2012
3.364
3.397
3.347
3.347
71,921
-0.05(-1.58%)
May 08, 2012
3.393
3.401
3.368
3.401
75,122
-0.02(-0.72%)
May 07, 2012
3.372
3.426
3.372
3.426
47,407
+0.03(+0.85%)
May 04, 2012
3.409
3.413
3.376
3.397
73,789
-0.02(-0.72%)
May 03, 2012
3.422
3.434
3.409
3.422
41,660
-0.02(-0.48%)
May 02, 2012
3.434
3.438
3.413
3.438
54,928
-0.00(-0.12%)
May 01, 2012
3.430
3.442
3.413
3.442
62,781
+0.01(+0.36%)
Apr 30, 2012
3.389
3.430
3.384
3.430
94,680
+0.04(+1.10%)
Apr 27, 2012
3.401
3.434
3.389
3.393
61,072
-0.03(-0.97%)
Apr 26, 2012
3.393
3.426
3.393
3.426
47,013
+0.02(+0.48%)
Apr 25, 2012
3.401
3.438
3.389
3.409
82,539
+0.00(+0.12%)
Apr 24, 2012
3.384
3.426
3.384
3.405
61,123
+0.02(+0.61%)
Apr 23, 2012
3.372
3.413
3.356
3.384
104,725
-0.01(-0.24%)
Apr 20, 2012
3.413
3.418
3.393
3.393
59,845
-0.01(-0.44%)
Apr 19, 2012
3.453
3.453
3.375
3.408
130,155
-0.01(-0.36%)
Apr 18, 2012
3.453
3.453
3.412
3.420
100,621
-0.03(-0.83%)
Apr 17, 2012
3.473
3.486
3.424
3.449
91,693
+0.00(+0.00%)
Apr 16, 2012
3.478
3.486
3.428
3.449
91,269
-0.02(-0.59%)
Apr 13, 2012
3.465
3.469
3.449
3.469
81,346
+0.02(+0.72%)
Apr 12, 2012
3.432
3.465
3.428
3.445
68,362
-0.01(-0.36%)
Apr 11, 2012
3.424
3.457
3.404
3.457
93,250
+0.03(+0.96%)
Apr 10, 2012
3.457
3.478
3.391
3.424
155,647
-0.04(-1.19%)
Apr 09, 2012
3.432
3.465
3.412
3.465
44,646
+0.01(+0.36%)
Apr 05, 2012
3.436
3.461
3.421
3.453
50,968
-0.01(-0.36%)
Apr 04, 2012
3.453
3.465
3.428
3.465
59,352
-0.02(-0.71%)
Apr 03, 2012
3.461
3.490
3.445
3.490
51,499
-0.00(-0.12%)
Apr 02, 2012
3.473
3.506
3.445
3.494
100,108
+0.02(+0.59%)
Mar 30, 2012
3.449
3.473
3.434
3.473
73,104
+0.02(+0.72%)
Mar 29, 2012
3.453
3.486
3.420
3.449
95,651
-0.04(-1.18%)
Mar 28, 2012
3.473
3.490
3.462
3.490
85,046
+0.02(+0.47%)
Mar 27, 2012
3.404
3.483
3.395
3.473
131,782
+0.06(+1.68%)
Mar 26, 2012
3.391
3.424
3.391
3.416
129,780
+0.04(+1.22%)
Mar 23, 2012
3.436
3.441
3.375
3.375
98,638
-0.04(-1.20%)
Mar 22, 2012
3.395
3.449
3.395
3.416
75,595
+0.01(+0.24%)
Mar 21, 2012
3.478
3.478
3.408
3.408
102,776
-0.05(-1.38%)
Mar 20, 2012
3.423
3.459
3.398
3.455
81,808
+0.03(+0.96%)
Mar 19, 2012
3.390
3.455
3.390
3.423
91,250
+0.00(+0.00%)
Mar 16, 2012
3.480
3.480
3.423
3.423
81,573
-0.03(-0.83%)
Mar 15, 2012
3.525
3.525
3.447
3.451
77,063
-0.04(-1.29%)
Mar 14, 2012
3.480
3.517
3.443
3.496
177,149
+0.02(+0.47%)
Mar 13, 2012
3.439
3.480
3.414
3.480
225,616
+0.06(+1.79%)
Mar 12, 2012
3.410
3.423
3.386
3.419
227,878
+0.03(+0.84%)
Mar 09, 2012
3.390
3.451
3.369
3.390
162,882
+0.00(+0.12%)
Mar 08, 2012
3.386
3.386
3.341
3.386
231,561
+0.02(+0.49%)
Mar 07, 2012
3.369
3.378
3.329
3.369
352,501
+0.02(+0.49%)
Mar 06, 2012
3.374
3.374
3.333
3.353
100,080
+0.00(+0.00%)
Mar 05, 2012
3.439
3.439
3.353
3.353
163,843
-0.04(-1.32%)
Mar 02, 2012
3.427
3.427
3.394
3.398
357,962
-0.02(-0.48%)
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.