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
Prospect Capital Cp
(NQ:
PSEC
)
5.540
-0.050 (-0.89%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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, 2006
3.085
3.156
3.074
3.139
128,117
+0.05(+1.72%)
Feb 27, 2006
3.131
3.159
3.082
3.085
93,810
-0.02(-0.49%)
Feb 24, 2006
3.131
3.131
3.095
3.101
148,633
+0.00(+0.12%)
Feb 23, 2006
3.093
3.150
3.093
3.097
149,866
-0.00(-0.12%)
Feb 22, 2006
3.101
3.101
3.059
3.101
107,143
+0.02(+0.55%)
Feb 21, 2006
3.038
3.139
3.038
3.084
190,777
+0.01(+0.37%)
Feb 17, 2006
2.981
3.095
2.981
3.072
217,058
+0.06(+2.14%)
Feb 16, 2006
3.008
3.025
2.985
3.008
130,167
-0.02(-0.81%)
Feb 15, 2006
3.011
3.034
3.008
3.032
99,707
+0.01(+0.31%)
Feb 14, 2006
3.046
3.046
3.010
3.023
128,180
-0.02(-0.75%)
Feb 13, 2006
3.038
3.070
3.021
3.046
108,766
-0.02(-0.68%)
Feb 10, 2006
3.129
3.129
3.019
3.066
201,569
-0.08(-2.53%)
Feb 09, 2006
3.152
3.169
3.121
3.146
162,098
+0.02(+0.79%)
Feb 08, 2006
3.065
3.131
2.996
3.121
148,190
+0.04(+1.23%)
Feb 07, 2006
3.114
3.114
3.017
3.084
119,880
+0.01(+0.38%)
Feb 06, 2006
3.135
3.142
3.059
3.072
194,418
-0.02(-0.68%)
Feb 03, 2006
3.131
3.131
3.065
3.093
162,688
-0.03(-0.85%)
Feb 02, 2006
3.108
3.140
3.046
3.120
197,385
+0.05(+1.61%)
Feb 01, 2006
3.074
3.084
3.040
3.070
201,459
+0.01(+0.37%)
Jan 31, 2006
3.093
3.093
3.000
3.059
244,214
-0.02(-0.80%)
Jan 30, 2006
3.046
3.084
3.008
3.084
431,976
+0.07(+2.20%)
Jan 27, 2006
3.017
3.017
2.985
3.017
187,346
+0.04(+1.27%)
Jan 26, 2006
3.017
3.068
2.964
2.979
182,329
-0.04(-1.32%)
Jan 25, 2006
2.987
3.139
2.962
3.019
247,771
+0.03(+1.08%)
Jan 24, 2006
2.907
2.987
2.903
2.987
62,791
+0.06(+2.21%)
Jan 23, 2006
2.890
2.939
2.890
2.922
86,263
-0.01(-0.32%)
Jan 20, 2006
2.941
2.941
2.890
2.932
68,614
-0.01(-0.26%)
Jan 19, 2006
2.932
2.941
2.917
2.939
63,371
+0.02(+0.52%)
Jan 18, 2006
2.905
2.933
2.905
2.924
81,130
+0.00(+0.06%)
Jan 17, 2006
2.846
2.922
2.846
2.922
139,416
+0.05(+1.85%)
Jan 13, 2006
2.913
2.915
2.869
2.869
89,873
-0.05(-1.56%)
Jan 12, 2006
2.922
2.922
2.903
2.915
69,563
+0.00(+0.00%)
Jan 11, 2006
2.865
2.932
2.850
2.915
171,394
+0.03(+1.12%)
Jan 10, 2006
2.862
2.887
2.846
2.882
155,668
+0.02(+0.73%)
Jan 09, 2006
2.846
2.894
2.846
2.862
219,898
-0.01(-0.40%)
Jan 06, 2006
2.875
2.875
2.846
2.873
138,409
+0.03(+0.93%)
Jan 05, 2006
2.884
2.884
2.843
2.846
284,861
-0.02(-0.86%)
Jan 04, 2006
2.879
2.898
2.858
2.871
231,771
-0.01(-0.33%)
Jan 03, 2006
2.905
2.905
2.858
2.880
136,259
+0.02(+0.73%)
Dec 30, 2005
2.901
2.901
2.835
2.860
188,790
-0.03(-1.18%)
Dec 29, 2005
2.873
2.915
2.848
2.894
258,964
+0.06(+2.07%)
Dec 28, 2005
2.922
2.932
2.822
2.835
279,306
-0.04(-1.32%)
Dec 27, 2005
2.922
2.922
2.871
2.873
213,432
-0.02(-0.72%)
Dec 23, 2005
2.918
2.922
2.894
2.894
28,336
-0.03(-1.04%)
Dec 22, 2005
2.956
2.977
2.837
2.924
283,338
-0.01(-0.32%)
Dec 21, 2005
2.848
2.934
2.844
2.934
306,979
+0.09(+3.07%)
Dec 20, 2005
2.913
2.921
2.814
2.846
306,736
-0.05(-1.88%)
Dec 19, 2005
2.901
2.973
2.884
2.901
445,251
+0.01(+0.25%)
Dec 16, 2005
2.858
2.901
2.858
2.894
113,988
+0.02(+0.86%)
Dec 15, 2005
2.863
2.884
2.846
2.869
274,237
+0.01(+0.40%)
Dec 14, 2005
2.907
2.907
2.831
2.858
360,469
+0.01(+0.40%)
Dec 13, 2005
2.865
2.884
2.822
2.846
526,066
+0.05(+1.83%)
Dec 12, 2005
2.862
2.862
2.795
2.795
278,310
-0.05(-1.67%)
Dec 09, 2005
2.791
2.843
2.791
2.843
34,523
+0.05(+1.70%)
Dec 08, 2005
2.825
2.825
2.793
2.795
36,815
-0.01(-0.47%)
Dec 07, 2005
2.818
2.818
2.782
2.808
166,593
-0.01(-0.27%)
Dec 06, 2005
2.824
2.837
2.797
2.816
165,323
-0.01(-0.40%)
Dec 05, 2005
2.844
2.844
2.782
2.827
193,854
-0.01(-0.20%)
Dec 02, 2005
2.827
2.863
2.801
2.833
58,754
-0.01(-0.40%)
Dec 01, 2005
2.814
2.856
2.742
2.844
228,794
+0.00(+0.07%)
Nov 30, 2005
2.659
2.846
2.598
2.843
410,143
+0.18(+6.70%)
Nov 29, 2005
2.666
2.676
2.658
2.664
29,606
-0.01(-0.43%)
Nov 28, 2005
2.715
2.751
2.676
2.676
22,650
-0.03(-1.26%)
Nov 25, 2005
2.666
2.713
2.666
2.710
4,837
+0.01(+0.35%)
Nov 23, 2005
2.685
2.751
2.685
2.700
43,255
+0.01(+0.21%)
Nov 22, 2005
2.685
2.710
2.685
2.695
65,536
+0.00(+0.00%)
Nov 21, 2005
2.679
2.704
2.628
2.695
77,014
+0.02(+0.78%)
Nov 18, 2005
2.704
2.704
2.674
2.674
25,032
+0.02(+0.64%)
Nov 17, 2005
2.677
2.677
2.592
2.657
128,881
-0.05(-1.69%)
Nov 16, 2005
2.695
2.731
2.666
2.702
196,305
-0.00(-0.07%)
Nov 15, 2005
2.713
2.713
2.687
2.704
121,624
+0.01(+0.42%)
Nov 14, 2005
2.662
2.695
2.651
2.693
49,600
+0.01(+0.28%)
Nov 11, 2005
2.689
2.695
2.651
2.685
87,612
-0.03(-1.26%)
Nov 10, 2005
2.797
2.797
2.669
2.719
171,273
-0.06(-2.12%)
Nov 09, 2005
2.685
2.827
2.683
2.778
562,044
+0.10(+3.58%)
Nov 08, 2005
2.638
2.682
2.638
2.682
45,569
+0.03(+0.96%)
Nov 07, 2005
2.664
2.664
2.636
2.657
50,907
+0.05(+1.74%)
Nov 04, 2005
2.685
2.685
2.552
2.611
67,455
-0.05(-1.71%)
Nov 03, 2005
2.636
2.685
2.636
2.657
122,215
+0.03(+1.23%)
Nov 02, 2005
2.645
2.647
2.566
2.624
107,786
-0.07(-2.47%)
Nov 01, 2005
2.670
2.691
2.658
2.691
141,208
-0.02(-0.56%)
Oct 31, 2005
2.827
2.827
2.657
2.706
203,140
-0.06(-2.33%)
Oct 28, 2005
2.750
2.770
2.725
2.770
79,417
+0.02(+0.69%)
Oct 27, 2005
2.731
2.755
2.731
2.751
68,883
+0.03(+1.05%)
Oct 26, 2005
2.740
2.780
2.702
2.723
153,144
+0.01(+0.35%)
Oct 25, 2005
2.769
2.770
2.706
2.713
233,315
+0.02(+0.70%)
Oct 24, 2005
2.713
2.740
2.695
2.695
234,828
+0.02(+0.71%)
Oct 21, 2005
2.657
2.677
2.624
2.676
366,028
+0.02(+0.71%)
Oct 20, 2005
2.619
2.657
2.611
2.657
64,019
+0.02(+0.65%)
Oct 19, 2005
2.558
2.639
2.558
2.639
216,204
+0.10(+3.81%)
Oct 18, 2005
2.495
2.609
2.495
2.543
153,919
+0.07(+2.92%)
Oct 17, 2005
2.484
2.484
2.465
2.471
57,310
-0.01(-0.46%)
Oct 14, 2005
2.478
2.486
2.440
2.482
198,149
+0.05(+1.89%)
Oct 13, 2005
2.467
2.467
2.408
2.436
88,355
-0.05(-1.86%)
Oct 12, 2005
2.516
2.524
2.452
2.482
287,606
-0.01(-0.53%)
Oct 11, 2005
2.495
2.541
2.486
2.495
137,439
+0.00(+0.00%)
Oct 10, 2005
2.520
2.520
2.495
2.495
146,261
-0.03(-1.11%)
Oct 07, 2005
2.552
2.552
2.510
2.523
196,241
-0.02(-0.68%)
Oct 06, 2005
2.531
2.562
2.520
2.541
336,401
+0.01(+0.29%)
Oct 05, 2005
2.505
2.547
2.505
2.533
340,806
+0.01(+0.38%)
Oct 04, 2005
2.518
2.552
2.518
2.524
102,379
-0.02(-0.75%)
Oct 03, 2005
2.524
2.543
2.499
2.543
175,072
+0.01(+0.37%)
Sep 30, 2005
2.529
2.571
2.497
2.533
199,129
+0.00(+0.08%)
Sep 29, 2005
2.514
2.552
2.495
2.531
312,744
+0.04(+1.44%)
Sep 28, 2005
2.471
2.516
2.467
2.495
84,334
+0.01(+0.38%)
Sep 27, 2005
2.516
2.524
2.457
2.486
75,607
-0.07(-2.65%)
Sep 26, 2005
2.543
2.581
2.516
2.554
51,165
+0.04(+1.64%)
Sep 23, 2005
2.512
2.558
2.497
2.512
128,786
-0.03(-1.05%)
Sep 22, 2005
2.581
2.600
2.533
2.539
149,060
-0.04(-1.62%)
Sep 21, 2005
2.533
2.581
2.459
2.581
238,717
+0.04(+1.49%)
Sep 20, 2005
2.499
2.550
2.486
2.543
141,555
+0.04(+1.44%)
Sep 19, 2005
2.524
2.598
2.476
2.507
434,053
+0.01(+0.53%)
Sep 16, 2005
2.317
2.545
2.317
2.493
590,934
+0.25(+11.26%)
Sep 15, 2005
2.220
2.268
2.220
2.241
90,042
+0.02(+1.03%)
Sep 14, 2005
2.211
2.218
2.182
2.218
94,331
+0.01(+0.34%)
Sep 13, 2005
2.186
2.213
2.186
2.211
50,970
+0.06(+2.64%)
Sep 12, 2005
2.114
2.161
2.114
2.154
48,441
+0.03(+1.61%)
Sep 09, 2005
2.112
2.120
2.112
2.120
41,574
+0.01(+0.36%)
Sep 08, 2005
2.127
2.135
2.106
2.112
93,367
-0.01(-0.62%)
Sep 07, 2005
2.099
2.135
2.097
2.125
93,383
+0.02(+0.72%)
Sep 06, 2005
2.106
2.142
2.087
2.110
141,255
+0.01(+0.54%)
Sep 02, 2005
2.070
2.131
2.057
2.099
105,883
+0.00(+0.00%)
Sep 01, 2005
2.121
2.129
2.066
2.099
204,405
-0.06(-2.98%)
Aug 31, 2005
2.165
2.182
2.116
2.163
384,315
-0.03(-1.30%)
Aug 30, 2005
2.118
2.216
2.118
2.192
185,053
+0.04(+1.76%)
Aug 29, 2005
2.133
2.158
2.116
2.154
144,227
+0.00(+0.18%)
Aug 26, 2005
2.093
2.152
2.030
2.150
468,745
+0.04(+1.98%)
Aug 25, 2005
2.169
2.175
2.106
2.108
255,502
-0.04(-1.94%)
Aug 24, 2005
2.158
2.173
2.148
2.150
115,137
-0.01(-0.61%)
Aug 23, 2005
2.218
2.218
2.156
2.163
165,022
-0.06(-2.73%)
Aug 22, 2005
2.239
2.247
2.199
2.224
236,878
-0.02(-1.10%)
Aug 19, 2005
2.319
2.319
2.127
2.249
285,962
-0.05(-2.23%)
Aug 18, 2005
2.306
2.326
2.287
2.300
91,433
-0.01(-0.41%)
Aug 17, 2005
2.338
2.345
2.309
2.309
129,524
-0.02(-0.98%)
Aug 16, 2005
2.332
2.370
2.321
2.332
119,337
+0.01(+0.49%)
Aug 15, 2005
2.325
2.372
2.315
2.321
95,385
-0.01(-0.24%)
Aug 12, 2005
2.342
2.342
2.325
2.326
69,120
-0.01(-0.49%)
Aug 11, 2005
2.370
2.370
2.325
2.338
49,273
+0.01(+0.57%)
Aug 10, 2005
2.340
2.357
2.325
2.325
141,229
-0.02(-0.73%)
Aug 09, 2005
2.336
2.364
2.325
2.342
114,874
+0.00(+0.00%)
Aug 08, 2005
2.315
2.347
2.315
2.342
121,877
+0.02(+1.06%)
Aug 05, 2005
2.321
2.323
2.298
2.317
128,923
-0.01(-0.33%)
Aug 04, 2005
2.306
2.347
2.306
2.325
130,747
+0.01(+0.49%)
Aug 03, 2005
2.338
2.338
2.287
2.313
225,137
-0.01(-0.49%)
Aug 02, 2005
2.325
2.353
2.311
2.325
278,489
-0.02(-0.89%)
Aug 01, 2005
2.370
2.370
2.302
2.345
169,718
-0.04(-1.67%)
Jul 29, 2005
2.344
2.391
2.338
2.385
87,665
-0.00(-0.08%)
Jul 28, 2005
2.347
2.391
2.302
2.387
169,059
+0.03(+1.21%)
Jul 27, 2005
2.399
2.410
2.336
2.359
189,348
-0.01(-0.56%)
Jul 26, 2005
2.368
2.376
2.353
2.372
166,582
-0.00(-0.16%)
Jul 25, 2005
2.419
2.429
2.325
2.376
171,294
-0.04(-1.80%)
Jul 22, 2005
2.419
2.425
2.395
2.419
77,652
-0.01(-0.54%)
Jul 21, 2005
2.372
2.440
2.372
2.432
208,842
+0.07(+2.96%)
Jul 20, 2005
2.315
2.381
2.287
2.363
275,406
+0.08(+3.32%)
Jul 19, 2005
2.296
2.307
2.279
2.287
306,020
-0.02(-0.66%)
Jul 18, 2005
2.325
2.330
2.298
2.302
264,571
-0.02(-0.82%)
Jul 15, 2005
2.332
2.340
2.317
2.321
150,193
-0.00(-0.16%)
Jul 14, 2005
2.326
2.340
2.277
2.325
1,104,510
-0.00(-0.08%)
Jul 13, 2005
2.338
2.368
2.325
2.326
693,365
-0.00(-0.07%)
Jul 12, 2005
2.368
2.370
2.328
2.328
168,174
-0.05(-1.92%)
Jul 11, 2005
2.359
2.378
2.359
2.373
346,761
-0.00(-0.02%)
Jul 08, 2005
2.338
2.374
2.326
2.374
273,984
+0.02(+1.05%)
Jul 07, 2005
2.349
2.353
2.338
2.349
83,554
-0.01(-0.48%)
Jul 06, 2005
2.348
2.361
2.345
2.361
47,165
+0.00(+0.00%)
Jul 05, 2005
2.368
2.368
2.343
2.361
87,480
-0.01(-0.40%)
Jul 01, 2005
2.378
2.378
2.345
2.370
109,614
-0.02(-0.87%)
Jun 30, 2005
2.391
2.400
2.368
2.391
167,257
+0.01(+0.24%)
Jun 29, 2005
2.370
2.391
2.336
2.385
65,837
+0.06(+2.45%)
Jun 28, 2005
2.376
2.380
2.317
2.328
221,774
-0.05(-1.92%)
Jun 27, 2005
2.400
2.425
2.374
2.374
99,338
-0.02(-0.95%)
Jun 24, 2005
2.357
2.397
2.336
2.397
727,778
+0.05(+2.18%)
Jun 23, 2005
2.372
2.381
2.315
2.345
579,034
-0.02(-0.69%)
Jun 22, 2005
2.378
2.416
2.359
2.362
367,167
-0.03(-1.38%)
Jun 21, 2005
2.438
2.438
2.378
2.395
477,614
-0.05(-2.02%)
Jun 20, 2005
2.429
2.452
2.400
2.444
173,106
+0.00(+0.16%)
Jun 17, 2005
2.476
2.482
2.440
2.440
79,302
-0.03(-1.15%)
Jun 16, 2005
2.467
2.495
2.467
2.469
69,584
+0.00(+0.08%)
Jun 15, 2005
2.455
2.491
2.450
2.467
85,668
+0.01(+0.54%)
Jun 14, 2005
2.495
2.495
2.442
2.454
58,153
+0.00(+0.00%)
Jun 13, 2005
2.469
2.471
2.442
2.454
42,686
-0.02(-0.61%)
Jun 10, 2005
2.493
2.503
2.469
2.469
27,403
+0.00(+0.00%)
Jun 09, 2005
2.476
2.509
2.467
2.469
108,434
-0.01(-0.31%)
Jun 08, 2005
2.514
2.514
2.476
2.476
84,108
-0.06(-2.25%)
Jun 07, 2005
2.524
2.539
2.510
2.533
70,485
+0.01(+0.38%)
Jun 06, 2005
2.505
2.541
2.505
2.524
48,588
+0.02(+0.68%)
Jun 03, 2005
2.507
2.535
2.505
2.507
34,781
-0.03(-1.34%)
Jun 02, 2005
2.509
2.541
2.493
2.541
50,522
+0.04(+1.59%)
Jun 01, 2005
2.514
2.522
2.486
2.501
58,074
-0.01(-0.53%)
May 31, 2005
2.510
2.514
2.486
2.514
44,030
+0.00(+0.00%)
May 27, 2005
2.467
2.514
2.459
2.514
125,398
+0.06(+2.32%)
May 26, 2005
2.450
2.463
2.435
2.457
92,487
+0.01(+0.24%)
May 25, 2005
2.429
2.455
2.429
2.452
80,946
+0.02(+0.93%)
May 24, 2005
2.448
2.467
2.419
2.429
105,925
-0.02(-0.89%)
May 23, 2005
2.459
2.461
2.431
2.451
185,349
+0.00(+0.12%)
May 20, 2005
2.431
2.459
2.431
2.448
97,499
+0.02(+0.70%)
May 19, 2005
2.410
2.452
2.402
2.431
169,085
+0.03(+1.26%)
May 18, 2005
2.374
2.400
2.343
2.400
62,185
+0.03(+1.20%)
May 17, 2005
2.419
2.419
2.355
2.372
143,632
+0.02(+1.05%)
May 16, 2005
2.343
2.374
2.343
2.347
50,064
-0.02(-1.04%)
May 13, 2005
2.427
2.427
2.287
2.372
309,846
-0.03(-1.19%)
May 12, 2005
2.467
2.467
2.372
2.400
106,874
-0.03(-1.09%)
May 11, 2005
2.433
2.441
2.419
2.427
139,985
-0.00(-0.16%)
May 10, 2005
2.467
2.467
2.429
2.431
103,290
-0.01(-0.32%)
May 09, 2005
2.454
2.455
2.438
2.439
43,050
+0.01(+0.32%)
May 06, 2005
2.455
2.465
2.431
2.431
24,194
-0.01(-0.31%)
May 05, 2005
2.438
2.457
2.391
2.438
119,111
-0.03(-1.08%)
May 04, 2005
2.448
2.493
2.429
2.465
156,337
+0.01(+0.31%)
May 03, 2005
2.446
2.457
2.446
2.457
30,154
+0.01(+0.50%)
May 02, 2005
2.465
2.467
2.433
2.445
56,704
+0.03(+1.38%)
Apr 29, 2005
2.476
2.476
2.412
2.412
43,608
-0.05(-2.16%)
Apr 28, 2005
2.465
2.465
2.431
2.465
134,557
-0.01(-0.53%)
Apr 27, 2005
2.486
2.486
2.473
2.478
49,811
-0.00(-0.16%)
Apr 26, 2005
2.505
2.505
2.457
2.482
62,944
+0.01(+0.54%)
Apr 25, 2005
2.533
2.533
2.469
2.469
109,372
-0.03(-1.06%)
Apr 22, 2005
2.524
2.524
2.478
2.495
228,420
-0.03(-1.20%)
Apr 21, 2005
2.531
2.537
2.526
2.526
36,362
+0.00(+0.00%)
Apr 20, 2005
2.562
2.577
2.526
2.526
79,813
-0.01(-0.52%)
Apr 19, 2005
2.543
2.558
2.524
2.539
164,458
+0.02(+0.60%)
Apr 18, 2005
2.486
2.543
2.486
2.524
124,681
+0.03(+1.14%)
Apr 15, 2005
2.531
2.535
2.486
2.495
59,813
-0.02(-0.81%)
Apr 14, 2005
2.541
2.541
2.480
2.516
98,837
-0.01(-0.32%)
Apr 13, 2005
2.538
2.552
2.524
2.524
125,672
-0.00(-0.08%)
Apr 12, 2005
2.558
2.562
2.524
2.526
124,612
-0.03(-1.19%)
Apr 11, 2005
2.558
2.571
2.548
2.556
151,768
+0.02(+0.75%)
Apr 08, 2005
2.522
2.537
2.495
2.537
154,514
+0.03(+1.29%)
Apr 07, 2005
2.507
2.533
2.484
2.505
400,647
-0.01(-0.53%)
Apr 06, 2005
2.499
2.529
2.443
2.518
125,846
+0.09(+3.59%)
Apr 05, 2005
2.467
2.514
2.429
2.431
453,082
-0.02(-0.77%)
Apr 04, 2005
2.467
2.556
2.425
2.450
215,092
-0.02(-0.77%)
Apr 01, 2005
2.463
2.495
2.457
2.469
203,113
+0.02(+0.85%)
Mar 31, 2005
2.376
2.454
2.376
2.448
164,685
+0.07(+3.12%)
Mar 30, 2005
2.334
2.408
2.334
2.374
58,675
+0.02(+0.72%)
Mar 29, 2005
2.402
2.404
2.357
2.357
84,529
-0.08(-3.28%)
Mar 28, 2005
2.400
2.446
2.391
2.437
53,900
+0.04(+1.67%)
Mar 24, 2005
2.474
2.476
2.397
2.397
130,794
-0.05(-1.94%)
Mar 23, 2005
2.478
2.480
2.429
2.444
188,669
-0.03(-1.30%)
Mar 22, 2005
2.417
2.493
2.417
2.476
130,615
+0.07(+2.76%)
Mar 21, 2005
2.434
2.434
2.391
2.410
98,779
-0.02(-1.01%)
Mar 18, 2005
2.469
2.493
2.429
2.435
107,353
-0.06(-2.36%)
Mar 17, 2005
2.448
2.493
2.419
2.493
175,488
+0.04(+1.62%)
Mar 16, 2005
2.457
2.463
2.429
2.454
70,090
-0.00(-0.15%)
Mar 15, 2005
2.444
2.488
2.419
2.457
193,570
+0.02(+0.86%)
Mar 14, 2005
2.433
2.438
2.419
2.436
160,258
-0.02(-0.77%)
Mar 11, 2005
2.476
2.476
2.452
2.455
59,550
-0.01(-0.23%)
Mar 10, 2005
2.414
2.471
2.414
2.461
141,603
+0.00(+0.00%)
Mar 09, 2005
2.486
2.486
2.431
2.461
348,016
-0.02(-0.99%)
Mar 08, 2005
2.502
2.503
2.486
2.486
58,970
-0.01(-0.56%)
Mar 07, 2005
2.500
2.500
2.478
2.500
114,505
+0.01(+0.56%)
Mar 04, 2005
2.514
2.514
2.474
2.486
154,672
-0.00(-0.15%)
Mar 03, 2005
2.493
2.541
2.474
2.490
373,765
-0.01(-0.46%)
Mar 02, 2005
2.491
2.545
2.486
2.501
331,057
+0.01(+0.23%)
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.