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
)
5.620
+0.030 (+0.54%)
Streaming Delayed Price
Updated: 4:00 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 29, 2008
3.006
3.017
2.856
2.856
857,709
-0.13(-4.38%)
Feb 28, 2008
3.034
3.055
2.919
2.987
1,119,875
-0.02(-0.51%)
Feb 27, 2008
3.017
3.080
2.998
3.002
941,878
-0.00(-0.13%)
Feb 26, 2008
2.975
3.129
2.962
3.006
1,578,773
+0.05(+1.67%)
Feb 25, 2008
2.926
3.012
2.884
2.956
882,661
+0.01(+0.26%)
Feb 22, 2008
2.985
2.985
2.871
2.949
523,974
-0.04(-1.21%)
Feb 21, 2008
2.958
3.036
2.943
2.985
990,945
+0.04(+1.48%)
Feb 20, 2008
2.865
2.947
2.858
2.941
523,131
+0.05(+1.71%)
Feb 19, 2008
2.905
2.941
2.860
2.892
976,996
+0.03(+1.13%)
Feb 18, 2008
2.778
2.875
2.772
2.860
633,606
+0.00(+0.00%)
Feb 15, 2008
2.778
2.875
2.772
2.860
633,606
+0.08(+2.94%)
Feb 14, 2008
2.839
2.875
2.765
2.778
520,675
-0.04(-1.48%)
Feb 13, 2008
2.687
2.865
2.687
2.820
845,077
+0.16(+5.99%)
Feb 12, 2008
2.782
2.782
2.657
2.660
1,219,200
-0.16(-5.78%)
Feb 11, 2008
2.881
2.881
2.808
2.824
512,027
-0.05(-1.85%)
Feb 08, 2008
2.833
2.901
2.801
2.877
800,832
+0.03(+1.07%)
Feb 07, 2008
2.740
2.846
2.717
2.846
428,327
+0.09(+3.09%)
Feb 06, 2008
2.752
2.867
2.733
2.761
674,447
+0.04(+1.54%)
Feb 05, 2008
2.894
2.894
2.712
2.719
874,588
-0.17(-6.03%)
Feb 04, 2008
2.864
2.903
2.812
2.894
610,983
+0.06(+1.94%)
Feb 01, 2008
2.784
2.877
2.782
2.839
598,536
+0.09(+3.32%)
Jan 31, 2008
2.691
2.789
2.657
2.748
761,051
+0.02(+0.63%)
Jan 30, 2008
2.740
2.846
2.731
2.731
783,410
-0.02(-0.62%)
Jan 29, 2008
2.753
2.780
2.742
2.748
660,667
+0.00(+0.07%)
Jan 28, 2008
2.655
2.752
2.619
2.746
683,559
+0.09(+3.43%)
Jan 25, 2008
2.700
2.721
2.630
2.655
977,444
-0.01(-0.29%)
Jan 24, 2008
2.727
2.734
2.632
2.662
824,583
-0.04(-1.41%)
Jan 23, 2008
2.518
2.733
2.518
2.700
1,283,987
+0.11(+4.40%)
Jan 22, 2008
2.497
2.712
2.395
2.586
1,113,151
-0.04(-1.37%)
Jan 21, 2008
2.609
2.679
2.562
2.623
1,202,426
+0.00(+0.00%)
Jan 18, 2008
2.609
2.679
2.562
2.623
1,202,426
+0.00(+0.07%)
Jan 17, 2008
2.702
2.710
2.619
2.621
837,905
-0.08(-2.95%)
Jan 16, 2008
2.609
2.752
2.609
2.700
675,064
+0.07(+2.52%)
Jan 15, 2008
2.657
2.752
2.634
2.634
711,330
-0.09(-3.14%)
Jan 14, 2008
2.668
2.721
2.621
2.719
840,914
+0.05(+1.92%)
Jan 11, 2008
2.626
2.704
2.626
2.668
897,322
-0.00(-0.14%)
Jan 10, 2008
2.543
2.723
2.518
2.672
817,732
+0.07(+2.77%)
Jan 09, 2008
2.579
2.602
2.467
2.600
1,071,657
+0.03(+1.11%)
Jan 08, 2008
2.641
2.736
2.571
2.571
1,297,773
-0.09(-3.56%)
Jan 07, 2008
2.624
2.676
2.505
2.666
1,320,232
+0.09(+3.61%)
Jan 04, 2008
2.623
2.647
2.535
2.573
1,203,739
-0.08(-3.00%)
Jan 03, 2008
2.653
2.699
2.609
2.653
1,273,036
+0.04(+1.67%)
Jan 02, 2008
2.512
2.649
2.433
2.609
967,784
+0.13(+5.36%)
Jan 01, 2008
2.427
2.495
2.381
2.476
1,578,183
+0.00(+0.00%)
Dec 31, 2007
2.427
2.495
2.381
2.476
1,578,183
+0.03(+1.16%)
Dec 28, 2007
2.573
2.634
2.431
2.448
2,022,246
-0.07(-2.93%)
Dec 27, 2007
2.662
2.693
2.522
2.522
1,062,045
-0.13(-4.73%)
Dec 26, 2007
2.820
2.820
2.609
2.647
1,505,976
-0.22(-7.80%)
Dec 24, 2007
2.784
2.871
2.752
2.871
1,168,900
+0.13(+4.63%)
Dec 21, 2007
2.714
2.750
2.666
2.744
1,957,402
+0.12(+4.71%)
Dec 20, 2007
2.613
2.717
2.536
2.621
1,641,009
-0.04(-1.36%)
Dec 19, 2007
2.596
2.712
2.567
2.657
2,395,584
+0.06(+2.34%)
Dec 18, 2007
2.163
2.609
2.146
2.596
5,385,394
+0.47(+21.93%)
Dec 17, 2007
2.349
2.353
2.123
2.129
2,207,848
-0.25(-10.53%)
Dec 14, 2007
2.444
2.461
2.372
2.380
1,181,859
-0.07(-2.72%)
Dec 13, 2007
2.482
2.507
2.435
2.446
705,950
-0.06(-2.27%)
Dec 12, 2007
2.651
2.666
2.480
2.503
759,080
-0.07(-2.75%)
Dec 11, 2007
2.638
2.676
2.564
2.574
1,021,452
-0.05(-1.72%)
Dec 10, 2007
2.619
2.651
2.590
2.619
647,397
+0.01(+0.44%)
Dec 07, 2007
2.674
2.674
2.586
2.607
627,198
-0.06(-2.41%)
Dec 06, 2007
2.590
2.672
2.554
2.672
770,131
+0.08(+3.07%)
Dec 05, 2007
2.693
2.695
2.560
2.592
699,394
-0.05(-2.01%)
Dec 04, 2007
2.657
2.695
2.621
2.645
595,943
-0.01(-0.43%)
Dec 03, 2007
2.679
2.721
2.657
2.657
558,343
-0.00(-0.14%)
Nov 30, 2007
2.740
2.752
2.660
2.660
717,891
-0.03(-1.27%)
Nov 29, 2007
2.731
2.757
2.681
2.695
618,282
-0.03(-0.98%)
Nov 28, 2007
2.746
2.782
2.660
2.721
1,206,078
+0.09(+3.24%)
Nov 27, 2007
2.556
2.638
2.490
2.636
1,409,518
+0.09(+3.66%)
Nov 26, 2007
2.752
2.752
2.535
2.543
910,607
-0.19(-7.01%)
Nov 23, 2007
2.649
2.739
2.628
2.734
320,249
+0.11(+4.34%)
Nov 21, 2007
2.710
2.727
2.573
2.621
792,791
-0.09(-3.36%)
Nov 20, 2007
2.662
2.746
2.619
2.712
1,063,952
+0.04(+1.64%)
Nov 19, 2007
2.731
2.772
2.588
2.668
1,087,572
-0.09(-3.17%)
Nov 16, 2007
2.573
2.765
2.573
2.755
1,404,554
+0.19(+7.56%)
Nov 15, 2007
2.721
2.723
2.509
2.562
1,176,852
-0.18(-6.57%)
Nov 14, 2007
2.721
2.780
2.702
2.742
950,067
+0.03(+1.05%)
Nov 13, 2007
2.655
2.714
2.651
2.714
1,200,055
+0.12(+4.76%)
Nov 12, 2007
2.619
2.706
2.552
2.590
802,845
-0.06(-2.29%)
Nov 09, 2007
2.514
2.664
2.419
2.651
1,515,805
+0.13(+5.04%)
Nov 08, 2007
2.592
2.641
2.444
2.524
1,515,920
-0.05(-1.99%)
Nov 07, 2007
2.676
2.721
2.554
2.575
1,209,778
-0.19(-6.80%)
Nov 06, 2007
2.655
2.771
2.611
2.763
1,023,064
+0.11(+4.00%)
Nov 05, 2007
2.647
2.657
2.575
2.657
1,289,699
-0.01(-0.21%)
Nov 02, 2007
2.697
2.755
2.611
2.662
1,271,440
-0.06(-2.09%)
Nov 01, 2007
2.710
2.748
2.681
2.719
1,534,628
-0.06(-2.12%)
Oct 31, 2007
2.736
2.807
2.710
2.778
3,000,802
+0.03(+0.97%)
Oct 30, 2007
2.771
2.805
2.708
2.752
1,190,801
-0.03(-0.96%)
Oct 29, 2007
2.860
2.871
2.771
2.778
840,888
-0.07(-2.53%)
Oct 26, 2007
2.846
2.867
2.767
2.850
1,069,575
+0.02(+0.74%)
Oct 25, 2007
2.846
2.867
2.769
2.829
1,221,197
-0.00(-0.07%)
Oct 24, 2007
2.829
2.864
2.799
2.831
1,232,780
-0.02(-0.67%)
Oct 23, 2007
2.858
2.907
2.822
2.850
1,203,565
-0.00(-0.07%)
Oct 22, 2007
2.827
2.905
2.698
2.852
1,656,292
-0.04(-1.25%)
Oct 19, 2007
3.034
3.034
2.884
2.888
1,416,954
-0.13(-4.22%)
Oct 18, 2007
3.002
3.036
2.979
3.015
1,131,258
-0.00(-0.13%)
Oct 17, 2007
3.059
3.059
2.960
3.019
1,403,242
-0.03(-1.12%)
Oct 16, 2007
3.021
3.055
2.993
3.053
1,434,898
+0.01(+0.37%)
Oct 15, 2007
3.078
3.078
2.991
3.042
1,566,853
-0.04(-1.17%)
Oct 12, 2007
3.038
3.095
3.029
3.078
3,640,691
-0.02(-0.73%)
Oct 11, 2007
3.226
3.258
3.095
3.101
1,887,092
-0.15(-4.67%)
Oct 10, 2007
3.235
3.273
3.163
3.253
1,635,724
-0.00(-0.06%)
Oct 09, 2007
3.160
3.264
3.150
3.254
2,333,975
+0.12(+3.69%)
Oct 08, 2007
3.082
3.158
3.070
3.139
1,039,553
+0.04(+1.22%)
Oct 05, 2007
3.093
3.110
3.044
3.101
1,429,248
+0.01(+0.25%)
Oct 04, 2007
2.894
3.093
2.884
3.093
2,181,552
+0.20(+7.10%)
Oct 03, 2007
2.932
2.987
2.860
2.888
3,327,771
-0.12(-4.04%)
Oct 02, 2007
3.258
3.270
2.879
3.010
3,469,175
-0.25(-7.63%)
Oct 01, 2007
3.249
3.273
3.222
3.258
665,083
+0.03(+0.88%)
Sep 28, 2007
3.249
3.258
3.152
3.230
783,958
+0.03(+0.89%)
Sep 27, 2007
3.235
3.300
3.112
3.201
778,104
+0.00(+0.00%)
Sep 26, 2007
3.179
3.201
3.133
3.201
299,307
+0.05(+1.57%)
Sep 25, 2007
3.201
3.201
3.067
3.152
305,241
-0.05(-1.48%)
Sep 24, 2007
3.254
3.264
3.131
3.199
386,765
-0.06(-1.92%)
Sep 21, 2007
3.264
3.264
3.216
3.262
696,480
+0.05(+1.42%)
Sep 20, 2007
3.273
3.279
3.160
3.216
446,945
-0.06(-1.74%)
Sep 19, 2007
3.279
3.285
3.161
3.273
577,741
+0.00(+0.06%)
Sep 18, 2007
3.122
3.271
3.019
3.271
589,504
+0.20(+6.42%)
Sep 17, 2007
3.251
3.251
3.051
3.074
737,105
-0.20(-6.03%)
Sep 14, 2007
3.197
3.281
3.197
3.271
441,792
+0.04(+1.17%)
Sep 13, 2007
3.213
3.262
3.184
3.234
521,955
+0.03(+0.89%)
Sep 12, 2007
3.177
3.213
3.133
3.205
325,235
+0.02(+0.72%)
Sep 11, 2007
3.127
3.194
3.082
3.182
482,701
+0.08(+2.51%)
Sep 10, 2007
3.057
3.129
3.038
3.104
423,532
+0.06(+1.80%)
Sep 07, 2007
3.051
3.086
3.008
3.049
657,468
-0.09(-2.72%)
Sep 06, 2007
3.084
3.179
3.004
3.135
556,499
+0.09(+2.80%)
Sep 05, 2007
3.150
3.150
3.023
3.049
613,012
-0.12(-3.77%)
Sep 04, 2007
3.207
3.207
3.087
3.169
464,120
-0.01(-0.24%)
Aug 31, 2007
3.179
3.186
3.049
3.177
433,207
+0.05(+1.58%)
Aug 30, 2007
3.055
3.177
3.015
3.127
325,841
+0.06(+1.85%)
Aug 29, 2007
3.074
3.131
2.941
3.070
782,873
+0.05(+1.76%)
Aug 28, 2007
3.015
3.118
2.991
3.017
586,178
-0.02(-0.81%)
Aug 27, 2007
3.207
3.317
3.036
3.042
396,076
-0.14(-4.36%)
Aug 24, 2007
3.169
3.203
3.008
3.180
451,304
+0.03(+0.84%)
Aug 23, 2007
3.199
3.203
3.076
3.154
369,142
+0.01(+0.30%)
Aug 22, 2007
3.065
3.150
2.966
3.144
419,711
+0.12(+4.08%)
Aug 21, 2007
3.021
3.141
2.949
3.021
666,247
+0.01(+0.44%)
Aug 20, 2007
3.082
3.131
2.972
3.008
446,055
-0.10(-3.18%)
Aug 17, 2007
3.228
3.228
3.010
3.106
804,142
+0.12(+3.87%)
Aug 16, 2007
2.922
3.002
2.592
2.991
1,486,431
+0.10(+3.34%)
Aug 15, 2007
2.875
3.077
2.801
2.894
676,218
+0.02(+0.59%)
Aug 14, 2007
3.036
3.099
2.846
2.877
455,872
-0.18(-5.78%)
Aug 13, 2007
3.158
3.226
3.015
3.053
1,098,512
-0.10(-3.07%)
Aug 10, 2007
2.865
3.150
2.803
3.150
1,169,506
+0.25(+8.57%)
Aug 09, 2007
2.903
3.036
2.801
2.901
1,248,563
-0.15(-5.03%)
Aug 08, 2007
2.803
3.216
2.803
3.055
2,003,307
+0.29(+10.43%)
Aug 07, 2007
2.685
2.888
2.634
2.767
1,286,290
+0.08(+2.97%)
Aug 06, 2007
2.753
2.753
2.400
2.687
2,361,567
-0.06(-2.34%)
Aug 03, 2007
2.759
3.032
2.725
2.752
1,206,906
-0.25(-8.23%)
Aug 02, 2007
2.776
3.025
2.752
2.998
1,098,744
+0.17(+6.04%)
Aug 01, 2007
2.903
2.947
2.752
2.827
1,882,413
-0.12(-3.99%)
Jul 31, 2007
2.941
3.076
2.941
2.945
836,409
+0.01(+0.19%)
Jul 30, 2007
3.063
3.101
2.924
2.939
1,511,378
-0.13(-4.26%)
Jul 27, 2007
3.131
3.158
3.067
3.070
764,307
-0.05(-1.52%)
Jul 26, 2007
3.264
3.353
3.067
3.118
1,635,212
-0.18(-5.57%)
Jul 25, 2007
3.347
3.389
3.254
3.302
992,526
-0.05(-1.47%)
Jul 24, 2007
3.482
3.558
3.342
3.351
788,043
-0.13(-3.76%)
Jul 23, 2007
3.438
3.568
3.416
3.482
722,128
+0.04(+1.10%)
Jul 20, 2007
3.497
3.497
3.368
3.444
879,547
-0.05(-1.36%)
Jul 19, 2007
3.492
3.535
3.425
3.492
1,222,831
+0.05(+1.38%)
Jul 18, 2007
3.467
3.512
3.406
3.444
752,261
-0.04(-1.14%)
Jul 17, 2007
3.501
3.528
3.463
3.484
723,735
-0.02(-0.70%)
Jul 16, 2007
3.509
3.556
3.446
3.509
847,559
+0.06(+1.65%)
Jul 13, 2007
3.469
3.478
3.440
3.452
411,622
-0.04(-1.03%)
Jul 12, 2007
3.562
3.568
3.425
3.488
1,134,952
-0.06(-1.61%)
Jul 11, 2007
3.509
3.545
3.438
3.545
775,911
+0.06(+1.85%)
Jul 10, 2007
3.511
3.511
3.437
3.480
869,566
+0.03(+0.99%)
Jul 09, 2007
3.473
3.539
3.438
3.446
1,234,546
-0.01(-0.17%)
Jul 06, 2007
3.387
3.456
3.374
3.452
1,158,893
+0.08(+2.31%)
Jul 05, 2007
3.321
3.391
3.321
3.374
837,236
+0.05(+1.60%)
Jul 03, 2007
3.338
3.406
3.315
3.321
478,074
-0.02(-0.46%)
Jul 02, 2007
3.315
3.338
3.287
3.336
712,938
+0.02(+0.63%)
Jun 29, 2007
3.461
3.461
3.311
3.315
914,981
-0.08(-2.35%)
Jun 28, 2007
3.414
3.471
3.340
3.395
1,257,338
+0.11(+3.47%)
Jun 27, 2007
3.249
3.281
3.207
3.281
636,257
+0.03(+0.99%)
Jun 26, 2007
3.228
3.289
3.207
3.249
858,831
+0.04(+1.24%)
Jun 25, 2007
3.222
3.266
3.203
3.209
846,595
-0.02(-0.76%)
Jun 22, 2007
3.234
3.283
3.203
3.234
10,100,088
-0.01(-0.35%)
Jun 21, 2007
3.313
3.315
3.245
3.245
910,428
-0.09(-2.79%)
Jun 20, 2007
3.342
3.408
3.330
3.338
926,954
-0.11(-3.14%)
Jun 19, 2007
3.473
3.476
3.425
3.446
837,368
-0.01(-0.38%)
Jun 18, 2007
3.482
3.513
3.435
3.459
1,153,028
-0.03(-0.98%)
Jun 15, 2007
3.558
3.558
3.433
3.494
1,343,267
-0.05(-1.45%)
Jun 14, 2007
3.499
3.581
3.484
3.545
563,866
+0.03(+0.97%)
Jun 13, 2007
3.444
3.545
3.416
3.511
550,165
+0.07(+2.10%)
Jun 12, 2007
3.461
3.501
3.427
3.438
554,907
-0.05(-1.47%)
Jun 11, 2007
3.524
3.524
3.473
3.490
474,596
+0.03(+0.99%)
Jun 08, 2007
3.526
3.526
3.448
3.456
659,623
-0.01(-0.16%)
Jun 07, 2007
3.554
3.558
3.425
3.461
1,083,967
-0.08(-2.20%)
Jun 06, 2007
3.492
3.543
3.478
3.539
669,351
+0.05(+1.52%)
Jun 05, 2007
3.463
3.492
3.435
3.486
867,469
+0.03(+0.89%)
Jun 04, 2007
3.395
3.469
3.395
3.455
912,583
+0.06(+1.78%)
Jun 01, 2007
3.385
3.416
3.359
3.395
588,397
+0.03(+0.85%)
May 31, 2007
3.374
3.395
3.340
3.366
832,098
-0.00(-0.11%)
May 30, 2007
3.349
3.378
3.313
3.370
540,858
+0.04(+1.08%)
May 29, 2007
3.345
3.368
3.294
3.334
381,163
+0.02(+0.46%)
May 25, 2007
3.340
3.357
3.292
3.319
354,434
-0.02(-0.63%)
May 24, 2007
3.374
3.385
3.330
3.340
420,918
-0.03(-1.01%)
May 23, 2007
3.368
3.395
3.359
3.374
612,158
+0.02(+0.45%)
May 22, 2007
3.321
3.368
3.321
3.359
647,097
+0.04(+1.14%)
May 21, 2007
3.328
3.349
3.313
3.321
535,056
+0.01(+0.23%)
May 18, 2007
3.321
3.344
3.308
3.313
570,464
+0.01(+0.17%)
May 17, 2007
3.321
3.353
3.304
3.308
526,456
-0.01(-0.43%)
May 16, 2007
3.302
3.332
3.283
3.322
732,409
+0.01(+0.20%)
May 15, 2007
3.306
3.317
3.292
3.315
818,818
+0.02(+0.52%)
May 14, 2007
3.302
3.319
3.279
3.298
1,360,757
+0.02(+0.75%)
May 11, 2007
3.298
3.336
3.055
3.273
832,519
-0.03(-1.03%)
May 10, 2007
3.290
3.349
3.290
3.308
408,033
-0.00(-0.06%)
May 09, 2007
3.325
3.366
3.283
3.309
800,337
+0.00(+0.00%)
May 08, 2007
3.357
3.363
3.298
3.309
721,311
-0.06(-1.80%)
May 07, 2007
3.342
3.376
3.334
3.370
664,097
+0.05(+1.49%)
May 04, 2007
3.330
3.344
3.302
3.321
458,787
-0.01(-0.23%)
May 03, 2007
3.319
3.334
3.308
3.328
690,588
+0.03(+0.80%)
May 02, 2007
3.235
3.306
3.235
3.302
553,748
+0.06(+1.87%)
May 01, 2007
3.245
3.260
3.196
3.241
530,809
-0.01(-0.41%)
Apr 30, 2007
3.279
3.292
3.245
3.254
576,972
-0.03(-0.92%)
Apr 27, 2007
3.300
3.311
3.273
3.285
417,340
-0.01(-0.17%)
Apr 26, 2007
3.292
3.302
3.271
3.290
380,362
+0.00(+0.06%)
Apr 25, 2007
3.321
3.330
3.283
3.289
544,837
-0.01(-0.35%)
Apr 24, 2007
3.311
3.321
3.292
3.300
386,048
-0.02(-0.51%)
Apr 23, 2007
3.366
3.366
3.302
3.317
390,643
-0.02(-0.46%)
Apr 20, 2007
3.382
3.382
3.321
3.332
463,413
-0.02(-0.73%)
Apr 19, 2007
3.361
3.385
3.302
3.357
718,560
+0.01(+0.34%)
Apr 18, 2007
3.317
3.345
3.285
3.345
632,753
+0.04(+1.21%)
Apr 17, 2007
3.271
3.319
3.264
3.306
807,672
+0.03(+1.04%)
Apr 16, 2007
3.359
3.359
3.264
3.271
1,057,840
-0.06(-1.82%)
Apr 13, 2007
3.387
3.387
3.302
3.332
773,187
-0.06(-1.79%)
Apr 12, 2007
3.406
3.406
3.366
3.393
485,657
-0.02(-0.45%)
Apr 11, 2007
3.406
3.408
3.363
3.408
639,962
+0.04(+1.18%)
Apr 10, 2007
3.408
3.408
3.351
3.368
1,005,516
+0.00(+0.00%)
Apr 09, 2007
3.359
3.397
3.342
3.368
1,691,620
+0.07(+2.01%)
Apr 05, 2007
3.317
3.347
3.302
3.302
548,810
-0.01(-0.23%)
Apr 04, 2007
3.281
3.319
3.239
3.309
332,365
+0.04(+1.34%)
Apr 03, 2007
3.237
3.287
3.216
3.266
524,796
+0.05(+1.41%)
Apr 02, 2007
3.226
3.251
3.216
3.220
540,389
-0.03(-0.99%)
Mar 30, 2007
3.270
3.270
3.228
3.253
248,565
+0.00(+0.12%)
Mar 29, 2007
3.245
3.264
3.213
3.249
540,473
+0.02(+0.77%)
Mar 28, 2007
3.222
3.245
3.199
3.224
412,992
+0.03(+0.83%)
Mar 27, 2007
3.253
3.262
3.196
3.197
477,305
+0.00(+0.06%)
Mar 26, 2007
3.241
3.262
3.179
3.196
513,102
-0.03(-0.94%)
Mar 23, 2007
3.226
3.237
3.218
3.226
426,915
+0.00(+0.00%)
Mar 22, 2007
3.216
3.226
3.197
3.226
797,734
+0.05(+1.61%)
Mar 21, 2007
3.237
3.243
3.154
3.175
664,229
-0.08(-2.39%)
Mar 20, 2007
3.256
3.270
3.245
3.253
403,454
+0.02(+0.53%)
Mar 19, 2007
3.241
3.254
3.197
3.235
611,120
+0.01(+0.41%)
Mar 16, 2007
3.226
3.253
3.197
3.222
442,081
+0.01(+0.24%)
Mar 15, 2007
3.150
3.249
3.150
3.215
661,826
+0.10(+3.29%)
Mar 14, 2007
3.150
3.211
3.074
3.112
413,946
-0.06(-1.91%)
Mar 13, 2007
3.247
3.270
3.142
3.173
461,985
-0.07(-2.28%)
Mar 12, 2007
3.230
3.251
3.224
3.247
199,455
+0.02(+0.71%)
Mar 09, 2007
3.243
3.262
3.184
3.224
448,495
-0.01(-0.18%)
Mar 08, 2007
3.226
3.266
3.216
3.230
433,739
+0.01(+0.41%)
Mar 07, 2007
3.213
3.270
3.213
3.216
581,899
+0.00(+0.12%)
Mar 06, 2007
3.234
3.234
3.131
3.213
805,707
-0.02(-0.76%)
Mar 05, 2007
3.266
3.289
3.179
3.237
814,138
-0.06(-1.78%)
Mar 02, 2007
3.306
3.327
3.275
3.296
505,234
-0.00(-0.06%)
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.