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
UNCHANGED
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, 2007
3.285
3.343
3.262
3.309
1,081,839
+0.04(+1.10%)
Feb 27, 2007
3.311
3.323
3.245
3.273
916,821
-0.05(-1.54%)
Feb 26, 2007
3.285
3.340
3.285
3.325
504,227
+0.00(+0.00%)
Feb 23, 2007
3.307
3.343
3.287
3.325
668,908
+0.01(+0.34%)
Feb 22, 2007
3.317
3.349
3.273
3.313
596,525
-0.01(-0.34%)
Feb 21, 2007
3.359
3.359
3.311
3.325
978,016
-0.03(-0.90%)
Feb 20, 2007
3.340
3.368
3.321
3.355
1,192,112
+0.02(+0.57%)
Feb 16, 2007
3.277
3.342
3.275
3.336
1,702,237
+0.07(+2.21%)
Feb 15, 2007
3.226
3.273
3.197
3.264
708,991
+0.04(+1.12%)
Feb 14, 2007
3.178
3.256
3.154
3.228
1,077,660
+0.07(+2.35%)
Feb 13, 2007
3.178
3.178
2.996
3.154
1,848,367
-0.01(-0.36%)
Feb 12, 2007
3.262
3.281
3.104
3.165
2,244,398
-0.10(-2.97%)
Feb 09, 2007
3.264
3.294
3.230
3.262
489,856
+0.02(+0.53%)
Feb 08, 2007
3.269
3.292
3.239
3.245
733,981
-0.01(-0.45%)
Feb 07, 2007
3.328
3.349
3.235
3.260
995,375
-0.08(-2.40%)
Feb 06, 2007
3.343
3.347
3.321
3.340
504,343
+0.00(+0.00%)
Feb 05, 2007
3.343
3.347
3.323
3.340
411,192
+0.00(+0.00%)
Feb 02, 2007
3.347
3.347
3.334
3.340
198,924
-0.00(-0.06%)
Feb 01, 2007
3.349
3.349
3.332
3.342
301,898
+0.00(+0.06%)
Jan 31, 2007
3.343
3.347
3.330
3.340
477,171
-0.01(-0.17%)
Jan 30, 2007
3.349
3.355
3.323
3.345
310,141
+0.01(+0.28%)
Jan 29, 2007
3.355
3.355
3.325
3.336
453,230
-0.01(-0.40%)
Jan 26, 2007
3.345
3.353
3.321
3.349
695,747
+0.00(+0.11%)
Jan 25, 2007
3.366
3.366
3.332
3.345
427,634
-0.01(-0.23%)
Jan 24, 2007
3.368
3.368
3.347
3.353
687,832
-0.00(-0.06%)
Jan 23, 2007
3.359
3.368
3.323
3.355
1,191,432
+0.02(+0.45%)
Jan 22, 2007
3.364
3.364
3.326
3.340
587,703
-0.00(-0.06%)
Jan 19, 2007
3.323
3.355
3.277
3.342
742,655
+0.05(+1.38%)
Jan 18, 2007
3.338
3.340
3.277
3.296
480,049
-0.04(-1.25%)
Jan 17, 2007
3.334
3.340
3.302
3.338
543,430
+0.02(+0.57%)
Jan 16, 2007
3.330
3.330
3.304
3.319
464,128
+0.02(+0.52%)
Jan 12, 2007
3.321
3.325
3.292
3.302
408,609
-0.01(-0.34%)
Jan 11, 2007
3.296
3.319
3.264
3.313
640,687
+0.02(+0.58%)
Jan 10, 2007
3.264
3.294
3.264
3.294
425,700
+0.02(+0.70%)
Jan 09, 2007
3.269
3.285
3.228
3.271
508,554
-0.01(-0.20%)
Jan 08, 2007
3.290
3.290
3.216
3.278
490,863
-0.00(-0.14%)
Jan 05, 2007
3.321
3.321
3.254
3.283
587,961
-0.03(-0.80%)
Jan 04, 2007
3.292
3.317
3.290
3.309
620,861
+0.02(+0.46%)
Jan 03, 2007
3.281
3.306
3.264
3.294
1,144,999
+0.04(+1.34%)
Dec 29, 2006
3.296
3.296
3.243
3.251
582,654
-0.03(-1.04%)
Dec 28, 2006
3.296
3.297
3.281
3.285
542,798
-0.01(-0.29%)
Dec 27, 2006
3.326
3.328
3.262
3.294
993,878
-0.06(-1.81%)
Dec 26, 2006
3.395
3.395
3.321
3.355
1,009,193
+0.01(+0.17%)
Dec 22, 2006
3.359
3.359
3.345
3.349
514,282
+0.00(+0.11%)
Dec 21, 2006
3.376
3.376
3.345
3.345
799,518
-0.03(-0.79%)
Dec 20, 2006
3.361
3.372
3.351
3.372
1,605,681
+0.02(+0.68%)
Dec 19, 2006
3.368
3.372
3.343
3.349
1,741,019
+0.00(+0.11%)
Dec 18, 2006
3.380
3.387
3.340
3.345
1,447,451
-0.01(-0.40%)
Dec 15, 2006
3.338
3.368
3.323
3.359
5,113,437
-0.14(-3.96%)
Dec 14, 2006
3.467
3.505
3.416
3.497
602,311
+0.01(+0.16%)
Dec 13, 2006
3.467
3.491
3.432
3.491
577,759
+0.00(+0.05%)
Dec 12, 2006
3.577
3.581
3.319
3.490
1,285,322
-0.08(-2.13%)
Dec 11, 2006
3.560
3.600
3.529
3.566
645,588
+0.01(+0.27%)
Dec 08, 2006
3.537
3.596
3.499
3.556
640,587
+0.03(+0.92%)
Dec 07, 2006
3.509
3.547
3.467
3.524
634,974
+0.02(+0.54%)
Dec 06, 2006
3.435
3.518
3.434
3.505
841,266
+0.07(+2.10%)
Dec 05, 2006
3.457
3.457
3.414
3.433
783,692
+0.02(+0.67%)
Dec 04, 2006
3.385
3.416
3.385
3.410
634,537
+0.03(+1.01%)
Dec 01, 2006
3.321
3.376
3.292
3.376
722,382
+0.03(+0.79%)
Nov 30, 2006
3.304
3.359
3.247
3.349
640,824
+0.05(+1.50%)
Nov 29, 2006
3.226
3.302
3.224
3.300
1,001,056
+0.08(+2.48%)
Nov 28, 2006
3.207
3.222
3.192
3.220
727,009
+0.01(+0.41%)
Nov 27, 2006
3.207
3.224
3.197
3.207
445,958
-0.01(-0.30%)
Nov 24, 2006
3.213
3.226
3.207
3.216
161,117
-0.01(-0.23%)
Nov 22, 2006
3.226
3.245
3.220
3.224
488,955
-0.00(-0.06%)
Nov 21, 2006
3.216
3.232
3.216
3.226
479,511
+0.00(+0.11%)
Nov 20, 2006
3.228
3.252
3.214
3.222
365,486
-0.01(-0.16%)
Nov 17, 2006
3.205
3.228
3.197
3.228
528,574
+0.00(+0.06%)
Nov 16, 2006
3.209
3.233
3.205
3.226
651,506
+0.03(+0.83%)
Nov 15, 2006
3.245
3.262
3.190
3.199
627,212
-0.02(-0.53%)
Nov 14, 2006
3.237
3.249
3.178
3.216
755,092
-0.02(-0.76%)
Nov 13, 2006
3.275
3.283
3.241
3.241
631,596
-0.03(-0.99%)
Nov 10, 2006
3.273
3.287
3.266
3.273
742,940
+0.01(+0.35%)
Nov 09, 2006
3.245
3.290
3.245
3.262
282,368
-0.02(-0.46%)
Nov 08, 2006
3.254
3.279
3.216
3.277
339,062
+0.02(+0.70%)
Nov 07, 2006
3.306
3.306
3.252
3.254
225,358
-0.03(-0.87%)
Nov 06, 2006
3.302
3.311
3.275
3.283
331,516
-0.02(-0.46%)
Nov 03, 2006
3.290
3.315
3.279
3.298
399,998
+0.03(+0.87%)
Nov 02, 2006
3.252
3.307
3.252
3.269
795,138
+0.02(+0.53%)
Nov 01, 2006
3.226
3.264
3.220
3.252
579,930
+0.03(+1.00%)
Oct 31, 2006
3.216
3.245
3.207
3.220
280,055
+0.00(+0.06%)
Oct 30, 2006
3.252
3.252
3.197
3.218
241,689
-0.01(-0.35%)
Oct 27, 2006
3.249
3.249
3.217
3.230
367,072
+0.00(+0.12%)
Oct 26, 2006
3.269
3.269
3.226
3.226
365,765
-0.04(-1.16%)
Oct 25, 2006
3.199
3.264
3.178
3.264
364,347
+0.06(+1.84%)
Oct 24, 2006
3.188
3.226
3.180
3.205
338,962
-0.01(-0.41%)
Oct 23, 2006
3.190
3.226
3.169
3.218
326,193
+0.04(+1.19%)
Oct 20, 2006
3.182
3.192
3.161
3.180
319,590
+0.01(+0.24%)
Oct 19, 2006
3.173
3.188
3.158
3.173
275,412
+0.00(+0.12%)
Oct 18, 2006
3.169
3.192
3.148
3.169
268,413
+0.02(+0.48%)
Oct 17, 2006
3.171
3.177
3.137
3.154
406,807
-0.00(-0.12%)
Oct 16, 2006
3.152
3.182
3.133
3.158
636,276
+0.04(+1.15%)
Oct 13, 2006
3.131
3.150
3.095
3.121
681,603
-0.00(-0.06%)
Oct 12, 2006
3.084
3.131
3.084
3.123
411,192
+0.04(+1.29%)
Oct 11, 2006
3.036
3.089
3.036
3.084
280,492
+0.02(+0.62%)
Oct 10, 2006
3.032
3.068
3.027
3.065
595,692
+0.03(+1.06%)
Oct 09, 2006
3.017
3.032
3.002
3.032
232,704
+0.02(+0.82%)
Oct 06, 2006
3.034
3.034
2.994
3.008
375,230
-0.02(-0.51%)
Oct 05, 2006
2.960
3.027
2.954
3.023
623,512
+0.06(+2.12%)
Oct 04, 2006
2.968
2.973
2.949
2.960
536,801
-0.01(-0.26%)
Oct 03, 2006
2.960
2.987
2.954
2.968
381,063
+0.00(+0.06%)
Oct 02, 2006
2.975
2.987
2.932
2.966
358,076
+0.02(+0.58%)
Sep 29, 2006
2.979
2.979
2.932
2.949
535,589
-0.02(-0.58%)
Sep 28, 2006
2.975
2.989
2.924
2.966
303,169
+0.03(+0.97%)
Sep 27, 2006
2.979
2.979
2.926
2.937
406,212
-0.03(-1.09%)
Sep 26, 2006
2.994
2.996
2.917
2.970
391,140
+0.01(+0.19%)
Sep 25, 2006
2.979
2.998
2.941
2.964
309,988
-0.02(-0.83%)
Sep 22, 2006
2.960
3.013
2.953
2.989
335,289
+0.06(+1.94%)
Sep 21, 2006
3.011
3.017
2.907
2.932
570,744
-0.09(-2.95%)
Sep 20, 2006
3.004
3.051
3.004
3.021
595,455
-0.08(-2.57%)
Sep 19, 2006
3.095
3.112
3.085
3.101
705,028
+0.02(+0.62%)
Sep 18, 2006
3.065
3.085
3.017
3.082
503,958
+0.02(+0.81%)
Sep 15, 2006
3.074
3.084
3.036
3.057
470,157
-0.02(-0.56%)
Sep 14, 2006
3.093
3.112
3.040
3.074
847,717
+0.01(+0.37%)
Sep 13, 2006
3.110
3.112
3.046
3.063
524,295
-0.03(-0.86%)
Sep 12, 2006
3.084
3.118
3.065
3.089
708,163
+0.01(+0.31%)
Sep 11, 2006
3.112
3.112
3.065
3.080
495,453
-0.01(-0.31%)
Sep 08, 2006
3.131
3.131
3.065
3.089
667,917
-0.03(-0.97%)
Sep 07, 2006
3.089
3.125
3.046
3.120
1,635,788
+0.04(+1.36%)
Sep 06, 2006
3.093
3.093
3.063
3.078
984,983
-0.00(-0.06%)
Sep 05, 2006
3.099
3.099
3.063
3.080
1,151,407
+0.01(+0.43%)
Sep 01, 2006
3.036
3.084
3.034
3.066
875,494
+0.08(+2.60%)
Aug 31, 2006
3.002
3.021
2.979
2.989
535,204
+0.00(+0.00%)
Aug 30, 2006
2.979
3.004
2.964
2.989
864,169
+0.01(+0.45%)
Aug 29, 2006
2.979
2.979
2.970
2.975
372,278
-0.00(-0.13%)
Aug 28, 2006
2.958
2.979
2.958
2.979
895,573
+0.01(+0.38%)
Aug 25, 2006
2.998
3.017
2.954
2.968
566,665
+0.00(+0.06%)
Aug 24, 2006
2.960
2.979
2.949
2.966
685,055
+0.02(+0.71%)
Aug 23, 2006
2.941
2.960
2.937
2.945
653,862
+0.00(+0.13%)
Aug 22, 2006
2.941
2.958
2.917
2.941
634,637
+0.01(+0.45%)
Aug 21, 2006
2.930
2.930
2.903
2.928
347,162
+0.02(+0.56%)
Aug 18, 2006
2.930
2.932
2.907
2.912
287,659
-0.01(-0.23%)
Aug 17, 2006
2.905
2.951
2.905
2.918
468,270
-0.01(-0.26%)
Aug 16, 2006
2.960
2.960
2.924
2.926
594,032
-0.02(-0.52%)
Aug 15, 2006
2.934
2.970
2.918
2.941
394,059
+0.00(+0.06%)
Aug 14, 2006
2.924
2.979
2.901
2.939
677,355
+0.03(+1.04%)
Aug 11, 2006
2.877
2.922
2.865
2.909
2,745,632
+0.01(+0.20%)
Aug 10, 2006
3.070
3.070
2.901
2.903
471,016
-0.11(-3.65%)
Aug 09, 2006
3.023
3.023
2.983
3.013
290,278
+0.02(+0.83%)
Aug 08, 2006
2.960
2.989
2.939
2.989
333,297
+0.05(+1.68%)
Aug 07, 2006
3.036
3.036
2.894
2.939
650,484
-0.10(-3.19%)
Aug 04, 2006
3.074
3.076
2.983
3.036
347,014
-0.03(-0.93%)
Aug 03, 2006
3.131
3.148
3.055
3.065
287,406
-0.03(-0.86%)
Aug 02, 2006
3.182
3.184
3.091
3.091
286,400
-0.09(-2.86%)
Aug 01, 2006
3.121
3.197
3.093
3.182
333,618
+0.11(+3.45%)
Jul 31, 2006
3.074
3.093
3.038
3.076
52,810
+0.02(+0.68%)
Jul 28, 2006
3.066
3.093
3.044
3.055
22,149
+0.01(+0.37%)
Jul 27, 2006
3.103
3.103
3.042
3.044
69,167
+0.00(+0.00%)
Jul 26, 2006
3.017
3.084
3.017
3.044
94,985
+0.03(+1.07%)
Jul 25, 2006
3.017
3.068
3.006
3.011
58,006
-0.00(-0.06%)
Jul 24, 2006
3.074
3.074
3.013
3.013
49,126
-0.03(-1.00%)
Jul 21, 2006
2.989
3.066
2.989
3.044
83,375
+0.04(+1.45%)
Jul 20, 2006
3.095
3.095
2.977
3.000
132,697
-0.09(-2.77%)
Jul 19, 2006
3.091
3.093
3.078
3.085
90,368
-0.01(-0.18%)
Jul 18, 2006
3.084
3.112
3.074
3.091
35,308
+0.03(+0.87%)
Jul 17, 2006
3.055
3.110
3.055
3.065
38,718
+0.00(+0.12%)
Jul 14, 2006
3.074
3.074
3.055
3.061
49,126
-0.01(-0.31%)
Jul 13, 2006
3.101
3.104
3.070
3.070
61,226
-0.01(-0.25%)
Jul 12, 2006
3.093
3.129
3.076
3.078
125,856
+0.01(+0.43%)
Jul 11, 2006
3.097
3.097
3.057
3.065
106,821
-0.00(-0.12%)
Jul 10, 2006
3.104
3.106
3.040
3.068
92,497
+0.00(+0.00%)
Jul 07, 2006
3.103
3.112
3.055
3.068
102,795
-0.00(-0.06%)
Jul 06, 2006
3.125
3.125
3.040
3.070
77,362
-0.02(-0.68%)
Jul 05, 2006
3.150
3.150
3.047
3.091
96,914
-0.04(-1.27%)
Jul 03, 2006
3.226
3.226
3.125
3.131
192,194
-0.09(-2.88%)
Jun 30, 2006
3.144
3.224
3.116
3.224
147,062
+0.08(+2.53%)
Jun 29, 2006
3.148
3.163
3.070
3.144
152,828
+0.03(+1.10%)
Jun 28, 2006
3.140
3.169
3.106
3.110
77,199
-0.02(-0.73%)
Jun 27, 2006
3.053
3.135
3.053
3.133
62,654
+0.06(+1.98%)
Jun 26, 2006
3.118
3.131
3.063
3.072
77,468
-0.04(-1.40%)
Jun 23, 2006
3.159
3.167
3.116
3.116
146,878
-0.02(-0.48%)
Jun 22, 2006
3.140
3.169
3.116
3.131
110,536
+0.01(+0.24%)
Jun 21, 2006
3.121
3.140
3.099
3.123
133,635
-0.03(-0.90%)
Jun 20, 2006
3.171
3.171
3.135
3.152
67,191
+0.01(+0.19%)
Jun 19, 2006
3.142
3.148
3.131
3.146
106,463
+0.02(+0.53%)
Jun 16, 2006
3.131
3.137
3.093
3.129
90,558
+0.00(+0.00%)
Jun 15, 2006
3.046
3.129
3.046
3.129
189,891
+0.12(+3.91%)
Jun 14, 2006
3.039
3.039
2.972
3.011
112,276
+0.01(+0.19%)
Jun 13, 2006
3.008
3.021
2.998
3.006
103,865
+0.00(+0.00%)
Jun 12, 2006
3.061
3.061
2.998
3.006
117,914
-0.01(-0.38%)
Jun 09, 2006
3.034
3.059
3.017
3.017
44,530
-0.01(-0.31%)
Jun 08, 2006
2.998
3.061
2.953
3.027
243,492
+0.02(+0.76%)
Jun 07, 2006
3.000
3.082
3.000
3.004
30,776
-0.02(-0.75%)
Jun 06, 2006
3.061
3.076
3.013
3.027
319,057
-0.05(-1.48%)
Jun 05, 2006
3.131
3.131
3.061
3.072
111,211
-0.04(-1.16%)
Jun 02, 2006
3.121
3.127
3.084
3.108
83,212
+0.03(+0.92%)
Jun 01, 2006
3.076
3.144
3.076
3.080
84,972
-0.04(-1.28%)
May 31, 2006
3.074
3.142
3.063
3.120
76,830
+0.05(+1.67%)
May 30, 2006
3.103
3.112
3.065
3.068
103,886
-0.03(-1.10%)
May 26, 2006
3.070
3.148
3.068
3.103
108,718
+0.02(+0.62%)
May 25, 2006
3.084
3.095
3.065
3.084
70,090
+0.02(+0.68%)
May 24, 2006
3.148
3.148
3.063
3.063
67,044
-0.02(-0.80%)
May 23, 2006
3.025
3.112
3.008
3.087
185,559
+0.01(+0.18%)
May 22, 2006
3.159
3.159
3.000
3.082
195,772
-0.08(-2.58%)
May 19, 2006
3.156
3.171
3.131
3.163
80,535
-0.01(-0.18%)
May 18, 2006
3.175
3.175
3.137
3.169
114,716
+0.02(+0.48%)
May 17, 2006
3.224
3.224
3.154
3.154
153,676
-0.07(-2.18%)
May 16, 2006
3.169
3.235
3.140
3.224
81,109
+0.04(+1.19%)
May 15, 2006
3.226
3.241
3.169
3.186
120,096
-0.05(-1.52%)
May 12, 2006
3.228
3.264
3.159
3.235
298,484
+0.01(+0.24%)
May 11, 2006
3.209
3.245
3.133
3.228
167,610
+0.05(+1.49%)
May 10, 2006
3.247
3.247
3.167
3.180
108,655
-0.03(-1.00%)
May 09, 2006
3.232
3.264
3.211
3.213
155,363
-0.02(-0.59%)
May 08, 2006
3.258
3.258
3.207
3.232
197,633
+0.01(+0.18%)
May 05, 2006
3.218
3.264
3.203
3.226
139,864
+0.02(+0.59%)
May 04, 2006
3.207
3.226
3.180
3.207
103,849
+0.02(+0.60%)
May 03, 2006
3.184
3.216
3.167
3.188
80,624
-0.02(-0.77%)
May 02, 2006
3.235
3.292
3.184
3.213
88,303
-0.01(-0.24%)
May 01, 2006
3.226
3.302
3.207
3.220
199,098
+0.00(+0.06%)
Apr 28, 2006
3.205
3.243
3.205
3.218
104,871
-0.02(-0.64%)
Apr 27, 2006
3.292
3.292
3.154
3.239
165,881
+0.02(+0.47%)
Apr 26, 2006
3.216
3.395
3.207
3.224
781,083
+0.02(+0.77%)
Apr 25, 2006
3.178
3.199
3.152
3.199
134,420
+0.02(+0.72%)
Apr 24, 2006
3.216
3.216
3.112
3.177
110,394
+0.03(+1.03%)
Apr 21, 2006
3.140
3.224
3.082
3.144
159,394
+0.00(+0.12%)
Apr 20, 2006
3.173
3.224
3.140
3.140
101,256
-0.03(-1.02%)
Apr 19, 2006
3.121
3.177
3.112
3.173
101,425
+0.02(+0.72%)
Apr 18, 2006
3.173
3.190
3.099
3.150
170,925
-0.05(-1.48%)
Apr 17, 2006
3.216
3.216
3.180
3.197
119,216
-0.01(-0.18%)
Apr 13, 2006
3.207
3.209
3.171
3.203
79,165
+0.00(+0.00%)
Apr 12, 2006
3.180
3.233
3.178
3.203
256,282
+0.02(+0.72%)
Apr 11, 2006
3.218
3.269
3.152
3.180
375,377
-0.04(-1.12%)
Apr 10, 2006
3.135
3.218
3.123
3.216
312,048
+0.08(+2.67%)
Apr 07, 2006
3.093
3.133
3.084
3.133
108,840
+0.02(+0.73%)
Apr 06, 2006
3.097
3.125
3.097
3.110
88,498
+0.02(+0.55%)
Apr 05, 2006
3.110
3.131
3.084
3.093
81,879
+0.00(+0.00%)
Apr 04, 2006
3.095
3.140
3.076
3.093
36,441
-0.03(-0.85%)
Apr 03, 2006
3.131
3.131
3.057
3.120
82,653
+0.00(+0.00%)
Mar 31, 2006
3.084
3.121
3.084
3.120
107,886
+0.02(+0.55%)
Mar 30, 2006
3.051
3.127
3.051
3.103
109,519
+0.05(+1.49%)
Mar 29, 2006
3.066
3.078
3.051
3.057
47,461
-0.02(-0.56%)
Mar 28, 2006
3.080
3.080
3.065
3.074
57,869
+0.00(+0.00%)
Mar 27, 2006
3.078
3.078
3.063
3.074
55,134
-0.00(-0.06%)
Mar 24, 2006
3.065
3.078
3.036
3.076
134,794
+0.01(+0.37%)
Mar 23, 2006
3.070
3.072
3.057
3.065
68,509
+0.03(+0.87%)
Mar 22, 2006
3.082
3.082
3.038
3.038
103,817
-0.06(-1.90%)
Mar 21, 2006
3.103
3.131
3.078
3.097
137,998
+0.00(+0.12%)
Mar 20, 2006
3.142
3.146
3.084
3.093
203,250
-0.01(-0.43%)
Mar 17, 2006
3.139
3.148
3.106
3.106
208,383
-0.01(-0.24%)
Mar 16, 2006
3.093
3.129
3.093
3.114
291,132
+0.02(+0.80%)
Mar 15, 2006
3.112
3.112
3.074
3.089
73,183
+0.00(+0.06%)
Mar 14, 2006
3.112
3.112
3.074
3.087
129,171
-0.01(-0.43%)
Mar 13, 2006
3.080
3.150
3.055
3.101
125,076
+0.02(+0.55%)
Mar 10, 2006
3.156
3.156
3.049
3.084
166,978
-0.01(-0.18%)
Mar 09, 2006
3.175
3.177
3.085
3.089
129,234
-0.03(-0.97%)
Mar 08, 2006
3.131
3.207
3.076
3.120
144,248
-0.02(-0.66%)
Mar 07, 2006
3.139
3.159
3.121
3.140
151,663
-0.02(-0.60%)
Mar 06, 2006
3.182
3.203
3.108
3.159
205,522
+0.02(+0.48%)
Mar 03, 2006
3.169
3.220
3.131
3.144
143,031
+0.00(+0.12%)
Mar 02, 2006
3.186
3.220
3.108
3.140
150,382
-0.02(-0.54%)
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.