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
Pioneer Municipal High Income Trust
(NY:
MHI
)
9.070
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 30, 2012
7.381
7.401
7.341
7.346
123,902
-0.02(-0.34%)
Mar 29, 2012
7.401
7.416
7.336
7.371
215,641
-0.02(-0.27%)
Mar 28, 2012
7.336
7.401
7.336
7.391
98,454
+0.02(+0.34%)
Mar 27, 2012
7.296
7.371
7.241
7.366
173,538
+0.07(+1.03%)
Mar 26, 2012
7.336
7.371
7.271
7.291
200,994
-0.03(-0.41%)
Mar 23, 2012
7.336
7.376
7.301
7.321
150,257
-0.03(-0.41%)
Mar 22, 2012
7.306
7.351
7.306
7.351
88,014
+0.05(+0.68%)
Mar 21, 2012
7.276
7.326
7.240
7.301
137,205
+0.05(+0.69%)
Mar 20, 2012
7.236
7.331
7.226
7.251
175,173
+0.03(+0.48%)
Mar 19, 2012
7.121
7.296
7.032
7.216
330,267
+0.05(+0.70%)
Mar 16, 2012
7.311
7.336
7.101
7.166
655,971
-0.16(-2.18%)
Mar 15, 2012
7.535
7.535
7.286
7.326
502,966
-0.21(-2.78%)
Mar 14, 2012
7.590
7.590
7.500
7.535
331,946
-0.05(-0.72%)
Mar 13, 2012
7.600
7.615
7.560
7.590
60,422
-0.01(-0.13%)
Mar 12, 2012
7.595
7.614
7.580
7.600
114,417
+0.03(+0.36%)
Mar 09, 2012
7.533
7.583
7.523
7.573
147,148
+0.06(+0.79%)
Mar 08, 2012
7.459
7.528
7.449
7.513
95,448
+0.06(+0.86%)
Mar 07, 2012
7.394
7.449
7.389
7.449
146,155
+0.07(+1.01%)
Mar 06, 2012
7.553
7.553
7.295
7.374
528,775
-0.18(-2.43%)
Mar 05, 2012
7.543
7.558
7.533
7.558
141,994
+0.01(+0.20%)
Mar 02, 2012
7.587
7.587
7.508
7.543
109,606
-0.05(-0.65%)
Mar 01, 2012
7.573
7.597
7.558
7.592
91,604
+0.03(+0.46%)
Feb 29, 2012
7.548
7.573
7.543
7.558
101,763
+0.01(+0.20%)
Feb 28, 2012
7.439
7.543
7.439
7.543
229,797
+0.09(+1.20%)
Feb 27, 2012
7.444
7.483
7.424
7.454
149,333
+0.01(+0.13%)
Feb 24, 2012
7.359
7.444
7.359
7.444
96,527
+0.11(+1.49%)
Feb 23, 2012
7.399
7.419
7.332
7.335
180,163
-0.06(-0.87%)
Feb 22, 2012
7.429
7.459
7.394
7.399
125,902
-0.05(-0.73%)
Feb 21, 2012
7.340
7.488
7.340
7.454
200,521
+0.12(+1.69%)
Feb 17, 2012
7.250
7.330
7.206
7.330
217,222
+0.09(+1.30%)
Feb 16, 2012
7.409
7.409
7.236
7.236
817,369
-0.19(-2.54%)
Feb 15, 2012
7.553
7.563
7.424
7.424
215,313
-0.14(-1.83%)
Feb 14, 2012
7.632
7.652
7.558
7.563
127,981
-0.06(-0.78%)
Feb 13, 2012
7.558
7.637
7.558
7.622
197,855
+0.02(+0.26%)
Feb 10, 2012
7.583
7.602
7.558
7.602
75,667
+0.04(+0.59%)
Feb 09, 2012
7.578
7.602
7.553
7.558
84,658
-0.02(-0.26%)
Feb 08, 2012
7.543
7.612
7.543
7.578
238,118
+0.03(+0.39%)
Feb 07, 2012
7.538
7.568
7.498
7.548
316,966
-0.01(-0.13%)
Feb 06, 2012
7.498
7.573
7.483
7.558
230,410
+0.05(+0.73%)
Feb 03, 2012
7.518
7.578
7.503
7.503
145,025
-0.03(-0.39%)
Feb 02, 2012
7.538
7.553
7.459
7.533
162,085
+0.03(+0.40%)
Feb 01, 2012
7.553
7.585
7.503
7.503
245,255
-0.05(-0.66%)
Jan 31, 2012
7.533
7.592
7.533
7.553
186,888
+0.01(+0.13%)
Jan 30, 2012
7.478
7.554
7.469
7.543
222,825
+0.08(+1.06%)
Jan 27, 2012
7.424
7.523
7.424
7.464
304,575
+0.01(+0.20%)
Jan 26, 2012
7.454
7.483
7.434
7.449
194,066
+0.00(+0.07%)
Jan 25, 2012
7.409
7.449
7.404
7.444
106,487
+0.01(+0.13%)
Jan 24, 2012
7.429
7.449
7.409
7.434
152,660
+0.00(+0.00%)
Jan 23, 2012
7.444
7.454
7.414
7.434
126,687
-0.01(-0.13%)
Jan 20, 2012
7.424
7.454
7.414
7.444
95,518
+0.00(+0.07%)
Jan 19, 2012
7.374
7.439
7.374
7.439
73,280
+0.07(+1.01%)
Jan 18, 2012
7.498
7.498
7.350
7.364
240,927
-0.13(-1.72%)
Jan 17, 2012
7.434
7.528
7.404
7.493
218,604
+0.07(+0.90%)
Jan 13, 2012
7.357
7.456
7.357
7.426
120,674
+0.06(+0.80%)
Jan 12, 2012
7.333
7.377
7.333
7.367
80,007
+0.03(+0.47%)
Jan 11, 2012
7.417
7.417
7.333
7.333
230,364
-0.05(-0.73%)
Jan 10, 2012
7.446
7.471
7.387
7.387
217,503
+0.00(+0.00%)
Jan 09, 2012
7.426
7.535
7.387
7.387
223,105
+0.00(+0.07%)
Jan 06, 2012
7.357
7.397
7.347
7.382
153,517
+0.02(+0.27%)
Jan 05, 2012
7.298
7.362
7.298
7.362
125,811
+0.07(+0.95%)
Jan 04, 2012
7.348
7.348
7.293
7.293
106,403
-0.03(-0.40%)
Dec 30, 2011
7.323
7.343
7.308
7.323
110,283
+0.00(+0.00%)
Dec 29, 2011
7.323
7.357
7.323
7.323
57,398
-0.03(-0.47%)
Dec 28, 2011
7.367
7.367
7.338
7.357
51,763
+0.01(+0.20%)
Dec 27, 2011
7.362
7.367
7.343
7.343
73,125
+0.01(+0.13%)
Dec 23, 2011
7.318
7.353
7.298
7.333
79,609
+0.07(+1.02%)
Dec 21, 2011
7.239
7.264
7.220
7.259
76,118
+0.03(+0.48%)
Dec 20, 2011
7.200
7.244
7.195
7.224
103,584
+0.03(+0.41%)
Dec 19, 2011
7.195
7.200
7.185
7.195
99,405
+0.01(+0.14%)
Dec 16, 2011
7.170
7.200
7.151
7.185
121,470
+0.04(+0.62%)
Dec 15, 2011
7.200
7.200
7.141
7.141
82,765
-0.05(-0.68%)
Dec 14, 2011
7.156
7.200
7.136
7.190
137,314
+0.07(+0.97%)
Dec 13, 2011
7.175
7.215
7.106
7.121
154,820
-0.03(-0.44%)
Dec 12, 2011
7.025
7.164
7.025
7.152
102,774
+0.09(+1.32%)
Dec 09, 2011
7.088
7.108
7.059
7.059
84,097
-0.01(-0.21%)
Dec 08, 2011
7.093
7.103
7.054
7.074
59,918
-0.01(-0.17%)
Dec 07, 2011
7.003
7.086
7.003
7.086
94,249
+0.10(+1.47%)
Dec 06, 2011
6.974
7.018
6.974
6.984
82,850
+0.00(+0.00%)
Dec 05, 2011
7.003
7.003
6.950
6.984
169,339
+0.03(+0.49%)
Dec 02, 2011
6.989
6.989
6.950
6.950
147,556
+0.01(+0.21%)
Dec 01, 2011
6.940
7.008
6.930
6.935
91,433
-0.01(-0.14%)
Nov 30, 2011
6.989
6.998
6.935
6.945
149,093
+0.00(+0.00%)
Nov 29, 2011
7.052
7.056
6.920
6.945
212,163
-0.09(-1.30%)
Nov 28, 2011
7.130
7.130
7.008
7.036
122,762
-0.03(-0.36%)
Nov 25, 2011
7.032
7.067
7.032
7.062
39,719
+0.02(+0.35%)
Nov 23, 2011
7.032
7.037
7.003
7.037
72,785
+0.00(+0.00%)
Nov 22, 2011
7.028
7.042
7.013
7.037
119,405
+0.02(+0.28%)
Nov 21, 2011
7.003
7.028
6.989
7.018
70,200
+0.01(+0.21%)
Nov 18, 2011
6.993
7.008
6.984
7.003
70,633
+0.01(+0.14%)
Nov 17, 2011
7.008
7.008
6.969
6.993
60,359
+0.01(+0.14%)
Nov 16, 2011
6.989
6.998
6.979
6.984
47,159
-0.03(-0.42%)
Nov 15, 2011
6.998
7.013
6.969
7.013
56,698
+0.00(+0.07%)
Nov 14, 2011
6.974
7.018
6.950
7.008
77,622
+0.04(+0.56%)
Nov 11, 2011
6.969
6.969
6.901
6.969
93,372
+0.05(+0.70%)
Nov 10, 2011
6.984
6.989
6.920
6.920
106,265
-0.01(-0.11%)
Nov 09, 2011
6.957
6.957
6.923
6.928
63,836
-0.01(-0.21%)
Nov 08, 2011
6.860
6.952
6.860
6.942
103,864
+0.08(+1.20%)
Nov 07, 2011
6.850
6.879
6.850
6.860
118,660
+0.01(+0.14%)
Nov 04, 2011
6.874
6.875
6.850
6.850
95,380
-0.02(-0.35%)
Nov 03, 2011
6.874
6.894
6.855
6.874
93,457
+0.00(+0.07%)
Nov 02, 2011
6.899
6.932
6.870
6.870
80,935
-0.01(-0.21%)
Nov 01, 2011
6.952
7.005
6.850
6.884
269,055
-0.07(-0.97%)
Oct 31, 2011
6.947
6.991
6.932
6.952
80,446
+0.02(+0.28%)
Oct 28, 2011
6.937
6.976
6.928
6.932
70,880
-0.05(-0.76%)
Oct 27, 2011
7.005
7.015
6.938
6.986
134,845
-0.03(-0.41%)
Oct 26, 2011
6.991
7.020
6.962
7.015
92,342
+0.04(+0.63%)
Oct 25, 2011
6.976
6.991
6.956
6.971
90,621
+0.00(+0.07%)
Oct 24, 2011
6.966
6.991
6.942
6.966
59,021
+0.01(+0.21%)
Oct 21, 2011
6.913
6.952
6.903
6.952
83,941
+0.04(+0.56%)
Oct 20, 2011
6.836
6.913
6.836
6.913
41,934
+0.04(+0.63%)
Oct 19, 2011
6.865
6.904
6.831
6.870
116,725
+0.00(+0.07%)
Oct 18, 2011
6.874
6.932
6.865
6.865
87,426
-0.02(-0.28%)
Oct 17, 2011
6.981
6.981
6.879
6.884
71,900
-0.10(-1.46%)
Oct 14, 2011
6.918
6.991
6.918
6.986
95,618
+0.05(+0.77%)
Oct 13, 2011
6.865
6.932
6.836
6.932
56,317
+0.06(+0.85%)
Oct 12, 2011
6.845
6.874
6.826
6.874
80,078
+0.05(+0.75%)
Oct 11, 2011
6.833
6.852
6.804
6.824
84,407
-0.01(-0.21%)
Oct 10, 2011
6.809
6.900
6.809
6.838
99,621
+0.03(+0.49%)
Oct 07, 2011
6.780
6.828
6.761
6.804
117,846
+0.03(+0.43%)
Oct 06, 2011
6.843
6.848
6.766
6.775
136,431
-0.04(-0.63%)
Oct 05, 2011
6.790
6.862
6.790
6.819
106,600
+0.00(+0.00%)
Oct 04, 2011
6.958
6.968
6.800
6.819
301,497
-0.15(-2.21%)
Oct 03, 2011
6.968
6.973
6.958
6.973
143,995
+0.00(+0.00%)
Sep 30, 2011
6.963
6.973
6.949
6.973
138,220
+0.00(+0.07%)
Sep 29, 2011
6.963
6.968
6.944
6.968
98,953
+0.03(+0.49%)
Sep 28, 2011
6.891
6.963
6.891
6.934
95,988
+0.03(+0.42%)
Sep 27, 2011
6.862
6.910
6.862
6.905
109,060
+0.03(+0.42%)
Sep 26, 2011
6.872
6.876
6.838
6.876
70,218
+0.04(+0.56%)
Sep 23, 2011
6.848
6.876
6.825
6.838
134,393
-0.04(-0.56%)
Sep 22, 2011
6.862
6.876
6.833
6.876
102,372
+0.00(+0.00%)
Sep 21, 2011
6.867
6.876
6.857
6.876
36,671
+0.00(+0.00%)
Sep 20, 2011
6.867
6.876
6.852
6.876
40,626
+0.01(+0.14%)
Sep 19, 2011
6.848
6.867
6.822
6.867
81,857
+0.02(+0.35%)
Sep 16, 2011
6.848
6.872
6.819
6.843
54,372
+0.01(+0.14%)
Sep 15, 2011
6.848
6.852
6.785
6.833
68,111
-0.01(-0.14%)
Sep 14, 2011
6.819
6.843
6.795
6.843
94,717
+0.01(+0.21%)
Sep 13, 2011
6.771
6.828
6.771
6.828
66,157
+0.08(+1.18%)
Sep 12, 2011
6.706
6.752
6.706
6.749
89,570
+0.04(+0.64%)
Sep 09, 2011
6.730
6.735
6.696
6.706
127,776
-0.03(-0.50%)
Sep 08, 2011
6.759
6.787
6.735
6.739
118,539
-0.03(-0.49%)
Sep 07, 2011
6.735
6.773
6.735
6.773
56,697
+0.07(+1.07%)
Sep 06, 2011
6.716
6.735
6.696
6.701
66,860
-0.05(-0.71%)
Sep 02, 2011
6.739
6.778
6.735
6.749
101,840
-0.03(-0.42%)
Sep 01, 2011
6.787
6.811
6.754
6.778
79,797
-0.01(-0.14%)
Aug 31, 2011
6.749
6.787
6.720
6.787
85,789
+0.07(+1.07%)
Aug 30, 2011
6.716
6.730
6.687
6.716
67,132
-0.00(-0.07%)
Aug 29, 2011
6.658
6.720
6.639
6.720
101,709
+0.11(+1.74%)
Aug 26, 2011
6.596
6.625
6.587
6.606
48,806
+0.02(+0.29%)
Aug 25, 2011
6.577
6.591
6.558
6.587
58,630
+0.02(+0.36%)
Aug 24, 2011
6.615
6.625
6.548
6.563
78,498
-0.05(-0.79%)
Aug 23, 2011
6.587
6.634
6.587
6.615
112,912
+0.02(+0.36%)
Aug 22, 2011
6.634
6.644
6.568
6.591
54,275
+0.05(+0.73%)
Aug 19, 2011
6.558
6.615
6.539
6.544
91,984
-0.05(-0.72%)
Aug 18, 2011
6.606
6.625
6.534
6.591
110,632
-0.05(-0.72%)
Aug 17, 2011
6.649
6.682
6.639
6.639
111,262
-0.00(-0.07%)
Aug 16, 2011
6.668
6.711
6.639
6.644
119,900
-0.02(-0.36%)
Aug 15, 2011
6.610
6.739
6.610
6.668
109,583
+0.06(+0.87%)
Aug 12, 2011
6.644
6.672
6.596
6.610
73,013
-0.00(-0.07%)
Aug 11, 2011
6.615
6.735
6.572
6.615
135,653
-0.03(-0.40%)
Aug 10, 2011
6.556
6.642
6.509
6.642
189,025
+0.10(+1.52%)
Aug 09, 2011
6.471
6.547
6.286
6.542
212,038
+0.26(+4.08%)
Aug 08, 2011
6.471
6.518
6.172
6.286
506,637
-0.35(-5.22%)
Aug 05, 2011
6.665
6.670
6.518
6.632
134,933
-0.02(-0.36%)
Aug 04, 2011
6.789
6.808
6.575
6.656
184,839
-0.11(-1.61%)
Aug 03, 2011
6.651
6.765
6.651
6.765
91,358
+0.10(+1.57%)
Aug 02, 2011
6.594
6.679
6.590
6.661
83,204
+0.05(+0.79%)
Aug 01, 2011
6.551
6.608
6.537
6.608
94,762
+0.12(+1.90%)
Jul 29, 2011
6.466
6.513
6.404
6.485
163,251
-0.00(-0.07%)
Jul 28, 2011
6.466
6.523
6.395
6.490
141,856
+0.00(+0.00%)
Jul 27, 2011
6.599
6.599
6.461
6.490
148,839
-0.12(-1.87%)
Jul 26, 2011
6.627
6.651
6.566
6.613
115,038
-0.00(-0.07%)
Jul 25, 2011
6.618
6.618
6.570
6.618
62,437
-0.01(-0.14%)
Jul 22, 2011
6.608
6.627
6.594
6.627
62,736
+0.03(+0.45%)
Jul 21, 2011
6.594
6.656
6.594
6.598
73,691
+0.01(+0.20%)
Jul 20, 2011
6.556
6.589
6.556
6.585
105,810
+0.02(+0.36%)
Jul 19, 2011
6.556
6.585
6.551
6.561
68,373
+0.01(+0.14%)
Jul 18, 2011
6.632
6.637
6.537
6.551
191,481
-0.07(-1.00%)
Jul 15, 2011
6.632
6.635
6.604
6.618
102,351
+0.02(+0.27%)
Jul 14, 2011
6.698
6.703
6.599
6.600
111,973
-0.08(-1.26%)
Jul 13, 2011
6.774
6.821
6.684
6.684
156,409
-0.05(-0.67%)
Jul 12, 2011
6.762
6.795
6.729
6.729
103,007
-0.03(-0.49%)
Jul 11, 2011
6.805
6.805
6.753
6.762
108,420
-0.03(-0.49%)
Jul 08, 2011
6.758
6.800
6.746
6.795
65,177
+0.04(+0.63%)
Jul 07, 2011
6.715
6.776
6.715
6.753
97,846
+0.04(+0.56%)
Jul 06, 2011
6.696
6.715
6.677
6.715
63,156
+0.03(+0.49%)
Jul 05, 2011
6.630
6.715
6.630
6.682
117,347
+0.05(+0.71%)
Jul 01, 2011
6.616
6.682
6.616
6.635
98,037
+0.01(+0.21%)
Jun 30, 2011
6.663
6.677
6.614
6.621
67,001
-0.04(-0.63%)
Jun 29, 2011
6.659
6.663
6.649
6.663
64,958
+0.01(+0.14%)
Jun 28, 2011
6.630
6.673
6.611
6.654
102,368
+0.04(+0.64%)
Jun 27, 2011
6.607
6.626
6.602
6.611
33,484
+0.02(+0.29%)
Jun 24, 2011
6.616
6.635
6.574
6.593
95,331
-0.01(-0.21%)
Jun 23, 2011
6.555
6.621
6.555
6.607
64,986
+0.05(+0.70%)
Jun 22, 2011
6.579
6.579
6.550
6.561
58,573
+0.00(+0.02%)
Jun 21, 2011
6.597
6.611
6.560
6.560
72,500
-0.04(-0.57%)
Jun 20, 2011
6.588
6.597
6.588
6.597
52,230
+0.05(+0.79%)
Jun 17, 2011
6.522
6.560
6.516
6.546
68,436
+0.04(+0.65%)
Jun 16, 2011
6.527
6.560
6.503
6.503
82,064
-0.04(-0.58%)
Jun 15, 2011
6.555
6.555
6.541
6.541
68,548
-0.01(-0.22%)
Jun 14, 2011
6.513
6.564
6.503
6.555
99,486
+0.03(+0.43%)
Jun 13, 2011
6.626
6.626
6.522
6.527
127,410
-0.08(-1.18%)
Jun 10, 2011
6.637
6.665
6.595
6.604
161,910
-0.04(-0.63%)
Jun 09, 2011
6.590
6.698
6.576
6.647
129,366
+0.06(+0.85%)
Jun 08, 2011
6.558
6.595
6.553
6.590
81,212
+0.01(+0.14%)
Jun 07, 2011
6.582
6.604
6.576
6.581
75,326
-0.00(-0.05%)
Jun 06, 2011
6.553
6.604
6.553
6.584
103,307
+0.03(+0.48%)
Jun 03, 2011
6.539
6.567
6.516
6.553
58,959
+0.15(+2.26%)
May 24, 2011
6.450
6.455
6.408
6.408
78,557
-0.03(-0.44%)
May 23, 2011
6.408
6.441
6.394
6.436
135,929
+0.00(+0.00%)
May 20, 2011
6.441
6.459
6.436
6.436
88,004
-0.00(-0.07%)
May 19, 2011
6.431
6.459
6.403
6.441
91,328
+0.01(+0.22%)
May 18, 2011
6.398
6.436
6.375
6.427
104,950
+0.05(+0.73%)
May 17, 2011
6.389
6.398
6.380
6.380
76,529
-0.01(-0.15%)
May 16, 2011
6.455
6.455
6.384
6.389
163,948
-0.07(-1.08%)
May 13, 2011
6.478
6.497
6.455
6.459
90,726
-0.02(-0.33%)
May 12, 2011
6.501
6.520
6.475
6.480
59,190
-0.01(-0.22%)
May 11, 2011
6.499
6.532
6.480
6.494
119,453
-0.01(-0.14%)
May 10, 2011
6.462
6.536
6.445
6.504
167,114
+0.07(+1.08%)
May 09, 2011
6.355
6.448
6.346
6.434
176,071
+0.12(+1.84%)
May 06, 2011
6.313
6.369
6.313
6.318
65,885
+0.01(+0.15%)
May 05, 2011
6.295
6.341
6.295
6.308
110,827
+0.01(+0.15%)
May 04, 2011
6.299
6.299
6.258
6.299
110,057
+0.03(+0.52%)
May 03, 2011
6.248
6.267
6.220
6.267
77,081
+0.00(+0.00%)
May 02, 2011
6.245
6.267
6.245
6.267
57,005
+0.04(+0.63%)
Apr 29, 2011
6.192
6.243
6.192
6.227
68,709
+0.02(+0.34%)
Apr 28, 2011
6.178
6.234
6.174
6.206
95,544
+0.03(+0.45%)
Apr 27, 2011
6.150
6.202
6.132
6.178
118,752
+0.03(+0.45%)
Apr 26, 2011
6.095
6.160
6.090
6.150
120,322
+0.06(+0.92%)
Apr 25, 2011
6.099
6.118
6.085
6.095
81,512
+0.01(+0.23%)
Apr 21, 2011
6.095
6.123
6.076
6.081
104,084
-0.02(-0.30%)
Apr 20, 2011
6.136
6.149
6.099
6.099
64,822
-0.03(-0.53%)
Apr 19, 2011
6.127
6.160
6.095
6.132
111,791
-0.00(-0.08%)
Apr 18, 2011
6.085
6.136
6.067
6.136
119,735
+0.04(+0.61%)
Apr 15, 2011
6.095
6.109
6.081
6.099
54,009
-0.01(-0.15%)
Apr 14, 2011
6.099
6.109
6.085
6.109
66,483
+0.01(+0.23%)
Apr 13, 2011
6.081
6.113
6.067
6.095
101,608
+0.02(+0.31%)
Apr 12, 2011
6.053
6.082
6.034
6.076
109,550
+0.03(+0.46%)
Apr 11, 2011
6.141
6.141
6.016
6.048
229,436
-0.07(-1.21%)
Apr 08, 2011
6.095
6.136
6.090
6.122
73,347
+0.00(+0.08%)
Apr 07, 2011
6.067
6.118
6.067
6.118
91,887
+0.05(+0.76%)
Apr 06, 2011
6.058
6.085
6.044
6.071
129,437
+0.00(+0.00%)
Apr 05, 2011
6.025
6.108
6.025
6.071
143,968
+0.02(+0.31%)
Apr 04, 2011
6.025
6.062
6.025
6.053
121,525
+0.04(+0.69%)
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.