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
PIMCO Income Strategy Fund
(NY:
PFL
)
8.340
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 31, 2008
3.354
3.408
3.354
3.384
385,863
+0.01(+0.21%)
Mar 28, 2008
3.436
3.448
3.370
3.377
248,048
-0.07(-1.91%)
Mar 27, 2008
3.434
3.448
3.394
3.443
204,759
+0.01(+0.20%)
Mar 26, 2008
3.413
3.448
3.384
3.436
188,454
+0.02(+0.69%)
Mar 25, 2008
3.401
3.420
3.375
3.413
213,184
+0.01(+0.34%)
Mar 24, 2008
3.405
3.448
3.394
3.401
395,670
-0.00(-0.14%)
Mar 21, 2008
3.265
3.427
3.265
3.405
353,033
+0.00(+0.00%)
Mar 20, 2008
3.265
3.427
3.265
3.405
353,033
+0.12(+3.71%)
Mar 19, 2008
3.208
3.295
3.208
3.284
222,564
+0.04(+1.38%)
Mar 18, 2008
3.260
3.328
3.234
3.239
357,723
+0.01(+0.36%)
Mar 17, 2008
3.305
3.305
3.166
3.227
616,405
-0.15(-4.31%)
Mar 14, 2008
3.337
3.377
3.305
3.373
395,670
+0.01(+0.21%)
Mar 13, 2008
3.330
3.375
3.323
3.366
385,010
-0.04(-1.24%)
Mar 12, 2008
3.527
3.527
3.398
3.408
588,175
-0.10(-2.87%)
Mar 11, 2008
3.476
3.525
3.408
3.509
551,507
+0.05(+1.42%)
Mar 10, 2008
3.570
3.574
3.443
3.459
1,371,312
-0.15(-4.22%)
Mar 07, 2008
3.537
3.612
3.530
3.612
852,643
+0.08(+2.12%)
Mar 06, 2008
3.502
3.542
3.493
3.537
822,354
+0.05(+1.48%)
Mar 05, 2008
3.495
3.523
3.443
3.485
260,937
+0.02(+0.54%)
Mar 04, 2008
3.474
3.478
3.436
3.466
308,264
-0.01(-0.20%)
Mar 03, 2008
3.455
3.474
3.427
3.474
223,753
+0.03(+0.75%)
Feb 29, 2008
3.518
3.518
3.448
3.448
443,299
-0.08(-2.20%)
Feb 28, 2008
3.579
3.579
3.516
3.525
197,528
-0.04(-1.18%)
Feb 27, 2008
3.539
3.567
3.497
3.567
543,807
+0.04(+1.06%)
Feb 26, 2008
3.459
3.532
3.380
3.530
912,283
+0.10(+2.83%)
Feb 25, 2008
3.330
3.436
3.326
3.433
676,510
+0.12(+3.50%)
Feb 22, 2008
3.335
3.335
3.284
3.316
458,017
+0.01(+0.21%)
Feb 21, 2008
3.293
3.330
3.291
3.309
259,445
-0.01(-0.21%)
Feb 20, 2008
3.323
3.349
3.284
3.316
560,269
-0.07(-2.01%)
Feb 19, 2008
3.279
3.415
3.274
3.384
702,744
+0.04(+1.33%)
Feb 18, 2008
3.237
3.342
3.216
3.340
0
+0.00(+0.00%)
Feb 15, 2008
3.237
3.342
3.216
3.340
845,100
+0.06(+1.93%)
Feb 14, 2008
3.401
3.422
3.244
3.277
1,205,748
-0.14(-3.99%)
Feb 13, 2008
3.520
3.529
3.410
3.413
806,902
-0.11(-3.19%)
Feb 12, 2008
3.605
3.636
3.509
3.525
1,079,744
-0.10(-2.72%)
Feb 11, 2008
3.788
3.788
3.614
3.624
846,264
-0.15(-4.10%)
Feb 08, 2008
3.800
3.809
3.776
3.778
355,101
-0.04(-1.17%)
Feb 07, 2008
3.830
3.855
3.811
3.823
339,389
-0.04(-0.91%)
Feb 06, 2008
3.868
3.980
3.842
3.858
696,153
+0.00(+0.12%)
Feb 05, 2008
3.868
3.868
3.846
3.853
264,067
-0.02(-0.42%)
Feb 04, 2008
3.861
3.872
3.846
3.870
207,875
-0.01(-0.24%)
Feb 01, 2008
3.865
3.879
3.842
3.879
278,499
+0.04(+0.98%)
Jan 31, 2008
3.821
3.856
3.799
3.842
243,285
+0.02(+0.49%)
Jan 30, 2008
3.868
3.887
3.823
3.823
368,932
-0.03(-0.85%)
Jan 29, 2008
3.849
3.870
3.839
3.856
384,256
+0.00(+0.01%)
Jan 28, 2008
3.846
3.863
3.825
3.855
351,967
-0.01(-0.20%)
Jan 25, 2008
3.907
3.907
3.842
3.863
377,502
+0.02(+0.43%)
Jan 24, 2008
3.790
3.856
3.788
3.846
316,365
+0.05(+1.24%)
Jan 23, 2008
3.734
3.828
3.710
3.800
414,605
+0.02(+0.62%)
Jan 22, 2008
3.600
3.804
3.600
3.776
572,156
-0.05(-1.41%)
Jan 21, 2008
3.846
3.852
3.769
3.830
0
+0.00(+0.00%)
Jan 18, 2008
3.846
3.852
3.769
3.830
761,067
+0.02(+0.43%)
Jan 17, 2008
3.999
3.999
3.814
3.814
592,012
-0.16(-4.07%)
Jan 16, 2008
3.964
4.004
3.947
3.975
447,055
+0.03(+0.71%)
Jan 15, 2008
3.936
3.961
3.931
3.947
324,146
-0.00(-0.06%)
Jan 14, 2008
3.959
3.973
3.940
3.950
486,060
+0.02(+0.60%)
Jan 11, 2008
3.936
3.952
3.905
3.926
306,537
-0.00(-0.06%)
Jan 10, 2008
3.846
3.933
3.846
3.929
334,336
+0.05(+1.21%)
Jan 09, 2008
3.914
3.947
3.865
3.882
322,654
-0.04(-1.02%)
Jan 08, 2008
3.900
3.924
3.870
3.921
733,208
+0.04(+0.91%)
Jan 07, 2008
3.868
3.900
3.865
3.886
576,689
+0.02(+0.55%)
Jan 04, 2008
3.877
3.900
3.837
3.865
257,475
-0.04(-1.02%)
Jan 03, 2008
3.795
3.914
3.795
3.905
690,844
+0.12(+3.10%)
Jan 02, 2008
3.689
3.792
3.671
3.788
687,306
+0.11(+3.13%)
Jan 01, 2008
3.717
3.748
3.656
3.673
0
+0.00(+0.00%)
Dec 31, 2007
3.717
3.748
3.656
3.673
1,062,808
-0.04(-0.95%)
Dec 28, 2007
3.757
3.757
3.708
3.708
674,438
-0.03(-0.82%)
Dec 27, 2007
3.736
3.764
3.694
3.739
906,033
-0.02(-0.62%)
Dec 26, 2007
3.769
3.774
3.750
3.762
632,551
-0.01(-0.19%)
Dec 24, 2007
3.741
3.788
3.741
3.769
552,573
+0.03(+0.82%)
Dec 21, 2007
3.673
3.753
3.673
3.739
860,151
+0.07(+1.79%)
Dec 20, 2007
3.649
3.713
3.638
3.673
522,301
+0.00(+0.13%)
Dec 19, 2007
3.713
3.713
3.666
3.668
632,901
-0.02(-0.66%)
Dec 18, 2007
3.692
3.750
3.687
3.693
700,523
+0.01(+0.28%)
Dec 17, 2007
3.666
3.724
3.624
3.682
670,677
+0.02(+0.51%)
Dec 14, 2007
3.544
3.663
3.544
3.663
663,003
-0.01(-0.38%)
Dec 13, 2007
3.776
3.776
3.668
3.678
497,572
-0.10(-2.61%)
Dec 12, 2007
3.863
3.863
3.760
3.776
532,107
-0.03(-0.80%)
Dec 11, 2007
3.781
3.830
3.781
3.807
394,096
-0.00(-0.12%)
Dec 10, 2007
3.797
3.828
3.776
3.811
437,027
+0.03(+0.74%)
Dec 07, 2007
3.865
3.889
3.753
3.783
463,888
-0.08(-2.12%)
Dec 06, 2007
3.853
3.872
3.804
3.865
374,351
+0.05(+1.42%)
Dec 05, 2007
3.823
3.865
3.811
3.811
512,494
+0.00(+0.00%)
Dec 04, 2007
3.884
3.886
3.792
3.811
419,973
-0.06(-1.52%)
Dec 03, 2007
3.905
3.940
3.865
3.870
489,036
-0.03(-0.84%)
Nov 30, 2007
3.816
3.905
3.816
3.903
410,102
+0.07(+1.77%)
Nov 29, 2007
3.985
3.985
3.804
3.835
622,800
-0.03(-0.79%)
Nov 28, 2007
3.797
3.886
3.795
3.865
463,462
+0.09(+2.30%)
Nov 27, 2007
3.647
3.797
3.647
3.778
491,892
+0.04(+0.94%)
Nov 26, 2007
3.987
3.987
3.671
3.743
402,159
+0.02(+0.63%)
Nov 23, 2007
3.701
3.720
3.645
3.720
145,391
+0.03(+0.89%)
Nov 21, 2007
3.710
3.720
3.666
3.687
304,431
-0.04(-0.95%)
Nov 20, 2007
3.776
3.821
3.722
3.722
526,565
-0.04(-1.06%)
Nov 19, 2007
3.785
3.865
3.741
3.762
499,030
-0.08(-2.02%)
Nov 16, 2007
3.872
3.896
3.837
3.839
328,730
-0.05(-1.39%)
Nov 15, 2007
3.870
3.922
3.870
3.893
305,791
-0.01(-0.30%)
Nov 14, 2007
3.987
3.987
3.875
3.905
286,732
+0.02(+0.48%)
Nov 13, 2007
3.893
3.917
3.851
3.886
287,210
-0.00(-0.06%)
Nov 12, 2007
3.910
3.950
3.889
3.889
352,184
-0.06(-1.54%)
Nov 09, 2007
3.987
3.987
3.846
3.950
381,429
+0.00(+0.06%)
Nov 08, 2007
3.886
3.947
3.851
3.947
423,383
+0.03(+0.78%)
Nov 07, 2007
4.292
4.292
3.856
3.917
481,105
-0.12(-2.91%)
Nov 06, 2007
4.032
4.053
4.015
4.034
252,256
+0.02(+0.41%)
Nov 05, 2007
4.076
4.076
3.987
4.018
452,909
-0.03(-0.70%)
Nov 02, 2007
4.072
4.076
4.029
4.046
284,814
-0.01(-0.29%)
Nov 01, 2007
4.060
4.076
4.041
4.058
245,161
-0.01(-0.23%)
Oct 31, 2007
4.041
4.069
4.036
4.067
363,266
+0.03(+0.70%)
Oct 30, 2007
4.043
4.058
4.036
4.039
474,121
+0.00(+0.12%)
Oct 29, 2007
4.027
4.036
4.015
4.034
278,418
+0.00(+0.12%)
Oct 26, 2007
4.022
4.042
4.019
4.029
413,151
+0.00(+0.06%)
Oct 25, 2007
4.048
4.062
4.018
4.027
484,781
-0.02(-0.52%)
Oct 24, 2007
4.074
4.076
4.046
4.048
222,138
-0.03(-0.69%)
Oct 23, 2007
4.088
4.099
4.069
4.076
437,027
-0.02(-0.40%)
Oct 22, 2007
4.060
4.104
4.060
4.093
266,480
-0.02(-0.40%)
Oct 19, 2007
4.104
4.119
4.072
4.109
499,277
-0.02(-0.45%)
Oct 18, 2007
4.158
4.182
4.126
4.128
236,634
-0.05(-1.23%)
Oct 17, 2007
4.222
4.224
4.170
4.179
217,447
-0.02(-0.56%)
Oct 16, 2007
4.257
4.266
4.203
4.203
216,168
-0.05(-1.21%)
Oct 15, 2007
4.259
4.290
4.255
4.255
250,704
-0.02(-0.49%)
Oct 12, 2007
4.304
4.313
4.269
4.276
197,408
-0.03(-0.65%)
Oct 11, 2007
4.320
4.327
4.302
4.304
335,552
-0.02(-0.49%)
Oct 10, 2007
4.353
4.353
4.313
4.325
253,262
-0.01(-0.27%)
Oct 09, 2007
4.334
4.367
4.323
4.337
228,056
+0.00(+0.05%)
Oct 08, 2007
4.334
4.339
4.316
4.334
224,696
+0.01(+0.33%)
Oct 05, 2007
4.339
4.369
4.318
4.320
296,326
-0.00(-0.05%)
Oct 04, 2007
4.353
4.365
4.323
4.323
269,891
-0.02(-0.54%)
Oct 03, 2007
4.372
4.372
4.339
4.346
232,797
-0.01(-0.32%)
Oct 02, 2007
4.384
4.393
4.351
4.360
203,804
+0.00(+0.00%)
Oct 01, 2007
4.334
4.381
4.306
4.360
355,165
+0.03(+0.76%)
Sep 28, 2007
4.325
4.334
4.304
4.327
201,245
+0.01(+0.33%)
Sep 27, 2007
4.280
4.313
4.271
4.313
220,858
+0.04(+0.88%)
Sep 26, 2007
4.287
4.306
4.250
4.276
495,013
+0.02(+0.39%)
Sep 25, 2007
4.271
4.290
4.250
4.259
210,626
-0.03(-0.66%)
Sep 24, 2007
4.240
4.290
4.222
4.287
382,878
+0.05(+1.27%)
Sep 21, 2007
4.222
4.247
4.212
4.233
203,804
+0.01(+0.33%)
Sep 20, 2007
4.238
4.257
4.208
4.219
213,610
-0.04(-0.83%)
Sep 19, 2007
4.264
4.264
4.240
4.255
217,021
+0.01(+0.17%)
Sep 18, 2007
4.217
4.264
4.201
4.247
195,703
+0.06(+1.34%)
Sep 17, 2007
4.280
4.280
4.191
4.191
285,666
-0.05(-1.22%)
Sep 14, 2007
4.269
4.273
4.233
4.243
172,785
-0.01(-0.17%)
Sep 13, 2007
4.301
4.301
4.245
4.250
228,107
-0.04(-0.98%)
Sep 12, 2007
4.313
4.313
4.287
4.292
242,603
-0.01(-0.27%)
Sep 11, 2007
4.332
4.332
4.292
4.304
357,723
-0.00(-0.05%)
Sep 10, 2007
4.278
4.316
4.276
4.306
320,202
+0.04(+0.99%)
Sep 07, 2007
4.311
4.313
4.250
4.264
315,086
-0.01(-0.33%)
Sep 06, 2007
4.231
4.287
4.231
4.278
347,064
+0.03(+0.61%)
Sep 05, 2007
4.187
4.252
4.184
4.252
280,976
+0.04(+1.06%)
Sep 04, 2007
4.184
4.208
4.149
4.208
244,735
+0.02(+0.56%)
Aug 31, 2007
4.130
4.196
4.130
4.184
414,430
+0.06(+1.54%)
Aug 30, 2007
4.184
4.185
4.121
4.121
363,266
-0.04(-0.90%)
Aug 29, 2007
4.198
4.212
4.156
4.158
261,790
-0.02(-0.45%)
Aug 28, 2007
4.210
4.210
4.172
4.177
244,735
-0.01(-0.28%)
Aug 27, 2007
4.170
4.201
4.165
4.189
219,579
+0.03(+0.62%)
Aug 24, 2007
4.165
4.196
4.144
4.163
199,540
+0.00(+0.11%)
Aug 23, 2007
4.194
4.203
4.140
4.158
285,666
+0.00(+0.11%)
Aug 22, 2007
4.161
4.161
4.140
4.154
384,584
+0.01(+0.28%)
Aug 21, 2007
4.140
4.157
4.109
4.142
556,410
-0.00(-0.11%)
Aug 20, 2007
4.126
4.163
4.071
4.147
549,589
+0.05(+1.20%)
Aug 17, 2007
4.111
4.135
3.889
4.097
1,509,344
+0.34(+8.98%)
Aug 16, 2007
3.666
3.760
3.312
3.760
2,130,137
-0.04(-0.99%)
Aug 15, 2007
3.952
3.952
3.797
3.797
1,214,297
-0.16(-4.03%)
Aug 14, 2007
4.086
4.102
3.954
3.957
616,102
-0.17(-4.15%)
Aug 13, 2007
4.151
4.172
4.093
4.128
315,086
+0.01(+0.23%)
Aug 10, 2007
4.069
4.172
4.069
4.119
580,713
-0.05(-1.24%)
Aug 09, 2007
4.119
4.217
4.072
4.170
567,070
-0.09(-2.09%)
Aug 08, 2007
4.036
4.280
4.036
4.259
849,326
+0.23(+5.58%)
Aug 07, 2007
3.992
4.065
3.971
4.034
567,922
+0.02(+0.47%)
Aug 06, 2007
4.079
4.079
3.945
4.015
1,082,549
-0.05(-1.15%)
Aug 03, 2007
4.072
4.121
4.062
4.062
399,933
-0.06(-1.42%)
Aug 02, 2007
4.043
4.121
4.034
4.121
564,085
+0.08(+1.86%)
Aug 01, 2007
4.147
4.203
4.039
4.046
803,704
-0.15(-3.52%)
Jul 31, 2007
4.240
4.269
4.182
4.194
655,328
+0.01(+0.28%)
Jul 30, 2007
4.170
4.196
4.095
4.182
568,775
+0.01(+0.28%)
Jul 27, 2007
4.189
4.219
4.109
4.170
694,554
-0.03(-0.67%)
Jul 26, 2007
4.114
4.219
3.985
4.198
1,583,106
-0.02(-0.44%)
Jul 25, 2007
4.257
4.278
4.142
4.217
1,308,525
-0.06(-1.48%)
Jul 24, 2007
4.341
4.355
4.269
4.280
628,467
-0.08(-1.72%)
Jul 23, 2007
4.297
4.381
4.297
4.355
593,505
+0.03(+0.60%)
Jul 20, 2007
4.337
4.365
4.306
4.330
644,242
-0.00(-0.06%)
Jul 19, 2007
4.325
4.386
4.318
4.332
984,484
-0.04(-0.86%)
Jul 18, 2007
4.482
4.496
4.304
4.369
1,530,236
-0.16(-3.52%)
Jul 17, 2007
4.541
4.550
4.482
4.529
426,794
-0.01(-0.26%)
Jul 16, 2007
4.494
4.548
4.473
4.541
393,538
+0.03(+0.68%)
Jul 13, 2007
4.515
4.569
4.386
4.510
1,719,544
-0.12(-2.68%)
Jul 12, 2007
4.686
4.702
4.630
4.635
425,942
-0.09(-1.84%)
Jul 11, 2007
4.775
4.794
4.719
4.721
346,637
-0.08(-1.71%)
Jul 10, 2007
4.878
4.893
4.785
4.803
269,038
-0.09(-1.92%)
Jul 09, 2007
4.890
4.914
4.878
4.897
208,494
+0.00(+0.05%)
Jul 06, 2007
4.935
4.949
4.876
4.895
168,415
-0.04(-0.81%)
Jul 05, 2007
4.876
4.935
4.867
4.935
274,154
+0.05(+1.01%)
Jul 03, 2007
4.869
4.888
4.836
4.885
123,646
+0.04(+0.87%)
Jul 02, 2007
4.806
4.862
4.801
4.843
281,829
+0.05(+1.08%)
Jun 29, 2007
4.766
4.829
4.766
4.792
223,843
+0.03(+0.59%)
Jun 28, 2007
4.766
4.810
4.752
4.763
304,000
+0.01(+0.30%)
Jun 27, 2007
4.691
4.768
4.691
4.749
424,236
-0.01(-0.20%)
Jun 26, 2007
4.965
4.996
4.712
4.759
745,718
-0.21(-4.16%)
Jun 25, 2007
5.061
5.097
4.958
4.965
336,404
-0.06(-1.12%)
Jun 22, 2007
4.968
5.021
4.961
5.021
318,070
+0.05(+1.09%)
Jun 21, 2007
4.972
5.000
4.960
4.968
260,511
-0.03(-0.61%)
Jun 20, 2007
5.057
5.080
4.984
4.998
248,572
-0.05(-0.98%)
Jun 19, 2007
5.050
5.099
5.007
5.047
351,327
-0.00(-0.05%)
Jun 18, 2007
5.066
5.089
5.026
5.050
205,509
+0.02(+0.42%)
Jun 15, 2007
5.000
5.038
4.973
5.029
336,404
+0.07(+1.32%)
Jun 14, 2007
4.932
4.968
4.925
4.963
300,163
+0.04(+0.81%)
Jun 13, 2007
4.864
4.935
4.864
4.923
295,899
+0.05(+1.06%)
Jun 12, 2007
4.855
4.895
4.855
4.871
234,502
-0.02(-0.43%)
Jun 11, 2007
4.902
4.909
4.885
4.892
157,329
+0.00(+0.05%)
Jun 08, 2007
4.846
4.932
4.834
4.890
358,149
-0.01(-0.14%)
Jun 07, 2007
5.043
5.043
4.897
4.897
487,339
-0.12(-2.38%)
Jun 06, 2007
5.021
5.043
5.014
5.017
209,773
-0.01(-0.19%)
Jun 05, 2007
5.031
5.052
5.019
5.026
211,905
-0.01(-0.28%)
Jun 04, 2007
5.061
5.061
5.036
5.040
222,990
-0.00(-0.05%)
Jun 01, 2007
5.021
5.043
5.013
5.043
139,422
+0.03(+0.65%)
May 31, 2007
5.019
5.021
5.010
5.010
209,773
-0.00(-0.09%)
May 30, 2007
5.007
5.021
5.007
5.014
181,206
-0.00(-0.01%)
May 29, 2007
5.007
5.029
5.007
5.014
199,966
+0.01(+0.14%)
May 25, 2007
5.033
5.036
5.005
5.007
223,417
-0.02(-0.37%)
May 24, 2007
5.026
5.040
5.007
5.026
254,542
+0.03(+0.61%)
May 23, 2007
4.986
5.007
4.984
4.996
199,114
+0.01(+0.14%)
May 22, 2007
5.012
5.017
4.986
4.989
259,658
-0.01(-0.23%)
May 21, 2007
4.986
5.010
4.982
5.000
223,417
+0.00(+0.09%)
May 18, 2007
4.996
5.005
4.984
4.996
83,994
+0.00(+0.09%)
May 17, 2007
4.979
4.998
4.973
4.991
143,259
+0.02(+0.33%)
May 16, 2007
4.996
4.996
4.970
4.975
205,509
+0.00(+0.09%)
May 15, 2007
4.958
4.984
4.958
4.970
168,415
-0.00(-0.09%)
May 14, 2007
4.991
4.991
4.965
4.975
292,488
-0.01(-0.24%)
May 11, 2007
4.979
4.996
4.975
4.986
188,028
+0.01(+0.14%)
May 10, 2007
4.932
4.982
4.932
4.979
265,627
-0.01(-0.24%)
May 09, 2007
4.982
5.003
4.977
4.991
300,589
+0.01(+0.24%)
May 08, 2007
4.970
4.982
4.953
4.979
175,237
+0.02(+0.50%)
May 07, 2007
4.949
4.986
4.949
4.955
207,641
+0.01(+0.12%)
May 04, 2007
4.960
4.968
4.944
4.949
161,593
-0.00(-0.09%)
May 03, 2007
4.958
4.965
4.942
4.953
124,925
+0.00(+0.05%)
May 02, 2007
4.953
4.963
4.947
4.951
234,076
-0.00(-0.05%)
May 01, 2007
4.902
4.953
4.902
4.953
262,643
+0.05(+1.00%)
Apr 30, 2007
4.937
4.946
4.904
4.904
194,424
-0.02(-0.33%)
Apr 27, 2007
4.923
4.939
4.918
4.921
186,749
-0.02(-0.43%)
Apr 26, 2007
4.925
4.958
4.921
4.942
169,694
-0.01(-0.14%)
Apr 25, 2007
4.960
4.984
4.918
4.949
173,532
+0.03(+0.52%)
Apr 24, 2007
4.935
5.036
4.904
4.923
176,516
+0.01(+0.29%)
Apr 23, 2007
4.897
4.918
4.895
4.909
124,499
+0.01(+0.24%)
Apr 20, 2007
4.904
4.930
4.897
4.897
175,663
-0.01(-0.29%)
Apr 19, 2007
4.888
4.928
4.888
4.911
101,902
+0.02(+0.48%)
Apr 18, 2007
4.916
4.937
4.888
4.888
220,858
-0.01(-0.24%)
Apr 17, 2007
4.928
4.942
4.893
4.900
194,424
-0.04(-0.74%)
Apr 16, 2007
4.925
5.029
4.925
4.936
213,610
+0.01(+0.22%)
Apr 13, 2007
4.897
4.949
4.895
4.925
131,747
+0.03(+0.67%)
Apr 12, 2007
4.902
4.923
4.883
4.893
209,773
-0.02(-0.48%)
Apr 11, 2007
4.925
4.937
4.914
4.916
251,131
-0.01(-0.19%)
Apr 10, 2007
4.942
4.946
4.911
4.925
203,377
-0.02(-0.33%)
Apr 09, 2007
4.885
4.942
4.883
4.942
287,798
+0.04(+0.91%)
Apr 05, 2007
4.890
4.916
4.869
4.897
158,182
+0.02(+0.43%)
Apr 04, 2007
4.841
4.885
4.839
4.876
116,398
+0.03(+0.68%)
Apr 03, 2007
4.841
4.857
4.839
4.843
137,717
+0.00(+0.00%)
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.