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
)
8.290
+0.020 (+0.24%)
Official Closing Price
Updated: 7:00 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 (%)
Mar 31, 2011
3.199
3.199
3.149
3.154
632,129
-0.04(-1.32%)
Mar 30, 2011
3.217
3.225
3.196
3.196
387,625
-0.01(-0.32%)
Mar 29, 2011
3.223
3.233
3.196
3.207
503,253
-0.02(-0.74%)
Mar 28, 2011
3.260
3.281
3.223
3.231
675,209
-0.05(-1.61%)
Mar 25, 2011
3.212
3.339
3.212
3.283
444,599
-0.03(-0.79%)
Mar 24, 2011
3.267
3.310
3.246
3.309
541,866
+0.04(+1.28%)
Mar 23, 2011
3.257
3.275
3.245
3.267
239,365
+0.00(+0.00%)
Mar 22, 2011
3.254
3.275
3.228
3.267
316,462
+0.01(+0.41%)
Mar 21, 2011
3.252
3.254
3.228
3.254
496,655
+0.01(+0.24%)
Mar 18, 2011
3.312
3.312
3.223
3.246
267,922
+0.00(+0.13%)
Mar 17, 2011
3.286
3.286
3.236
3.242
209,591
+0.01(+0.20%)
Mar 16, 2011
3.267
3.273
3.207
3.236
309,679
-0.05(-1.45%)
Mar 15, 2011
3.244
3.294
3.239
3.283
444,193
+0.00(+0.08%)
Mar 14, 2011
3.267
3.289
3.225
3.281
663,644
-0.00(-0.08%)
Mar 11, 2011
3.283
3.299
3.267
3.283
320,000
-0.01(-0.40%)
Mar 10, 2011
3.323
3.331
3.275
3.296
434,899
-0.02(-0.64%)
Mar 09, 2011
3.331
3.339
3.312
3.318
345,649
-0.01(-0.44%)
Mar 08, 2011
3.280
3.340
3.274
3.332
469,229
+0.04(+1.11%)
Mar 07, 2011
3.248
3.301
3.230
3.295
476,869
+0.05(+1.45%)
Mar 04, 2011
3.222
3.248
3.219
3.248
227,065
+0.02(+0.49%)
Mar 03, 2011
3.232
3.259
3.211
3.232
411,425
-0.00(-0.15%)
Mar 02, 2011
3.261
3.269
3.237
3.237
374,005
-0.03(-0.81%)
Mar 01, 2011
3.277
3.277
3.235
3.264
373,044
+0.00(+0.00%)
Feb 28, 2011
3.219
3.274
3.219
3.264
269,352
+0.03(+1.06%)
Feb 25, 2011
3.204
3.237
3.191
3.230
210,827
+0.02(+0.49%)
Feb 24, 2011
3.227
3.251
3.214
3.214
400,622
-0.03(-0.89%)
Feb 23, 2011
3.248
3.261
3.214
3.243
328,758
-0.01(-0.40%)
Feb 22, 2011
3.243
3.267
3.243
3.256
253,221
-0.02(-0.64%)
Feb 18, 2011
3.272
3.277
3.251
3.277
344,130
+0.00(+0.08%)
Feb 17, 2011
3.248
3.274
3.248
3.274
369,779
+0.01(+0.40%)
Feb 16, 2011
3.248
3.261
3.235
3.261
549,053
+0.01(+0.16%)
Feb 15, 2011
3.246
3.256
3.225
3.256
391,540
+0.01(+0.27%)
Feb 14, 2011
3.219
3.248
3.209
3.247
156,445
+0.02(+0.70%)
Feb 11, 2011
3.198
3.240
3.196
3.225
229,762
+0.01(+0.41%)
Feb 10, 2011
3.214
3.222
3.193
3.211
296,477
-0.00(-0.08%)
Feb 09, 2011
3.225
3.225
3.191
3.214
277,713
-0.01(-0.28%)
Feb 08, 2011
3.202
3.228
3.195
3.223
353,997
+0.02(+0.57%)
Feb 07, 2011
3.169
3.223
3.161
3.205
449,402
+0.02(+0.65%)
Feb 04, 2011
3.156
3.187
3.153
3.184
324,320
+0.02(+0.49%)
Feb 03, 2011
3.192
3.197
3.166
3.169
400,092
-0.02(-0.72%)
Feb 02, 2011
3.200
3.208
3.182
3.191
312,181
-0.02(-0.67%)
Feb 01, 2011
3.208
3.228
3.205
3.213
412,380
+0.02(+0.49%)
Jan 31, 2011
3.189
3.215
3.163
3.197
302,038
+0.01(+0.24%)
Jan 28, 2011
3.184
3.202
3.153
3.189
239,158
+0.03(+0.82%)
Jan 27, 2011
3.192
3.192
3.150
3.163
384,495
-0.02(-0.65%)
Jan 26, 2011
3.135
3.228
3.096
3.184
1,043,122
+0.06(+1.83%)
Jan 25, 2011
3.127
3.140
3.088
3.127
533,582
+0.00(+0.08%)
Jan 24, 2011
3.106
3.124
3.075
3.124
412,441
+0.04(+1.27%)
Jan 21, 2011
3.012
3.085
3.012
3.085
298,945
+0.07(+2.25%)
Jan 20, 2011
3.010
3.041
3.004
3.017
463,564
+0.01(+0.17%)
Jan 19, 2011
3.030
3.049
3.010
3.012
373,811
-0.03(-1.03%)
Jan 18, 2011
3.119
3.119
3.041
3.043
445,768
-0.05(-1.77%)
Jan 14, 2011
3.075
3.098
3.059
3.098
323,011
+0.03(+0.93%)
Jan 13, 2011
3.064
3.080
3.049
3.070
290,141
+0.00(+0.10%)
Jan 12, 2011
3.038
3.103
3.023
3.066
426,422
+0.03(+0.93%)
Jan 11, 2011
3.033
3.051
3.019
3.038
469,301
+0.01(+0.47%)
Jan 10, 2011
3.027
3.058
2.993
3.024
537,328
+0.00(+0.09%)
Jan 07, 2011
2.988
3.021
2.983
3.021
296,458
+0.04(+1.30%)
Jan 06, 2011
2.972
2.990
2.951
2.983
242,588
+0.02(+0.61%)
Jan 05, 2011
2.980
2.988
2.949
2.964
468,954
-0.03(-1.12%)
Jan 04, 2011
2.977
2.998
2.949
2.998
663,265
+0.02(+0.70%)
Jan 03, 2011
2.993
2.993
2.944
2.977
413,272
+0.00(+0.00%)
Dec 31, 2010
2.946
2.985
2.936
2.977
502,589
+0.01(+0.48%)
Dec 30, 2010
2.954
2.977
2.949
2.963
290,974
-0.01(-0.39%)
Dec 29, 2010
2.972
2.983
2.939
2.975
330,877
+0.02(+0.79%)
Dec 28, 2010
2.916
3.022
2.916
2.951
1,940,567
+0.02(+0.77%)
Dec 27, 2010
2.914
2.934
2.911
2.929
408,640
+0.02(+0.61%)
Dec 23, 2010
2.916
2.937
2.911
2.911
191,096
-0.01(-0.26%)
Dec 22, 2010
2.926
2.936
2.911
2.919
333,832
+0.02(+0.70%)
Dec 21, 2010
2.934
2.934
2.888
2.899
559,593
-0.04(-1.46%)
Dec 20, 2010
3.004
3.004
2.901
2.941
559,962
-0.07(-2.18%)
Dec 17, 2010
2.919
3.022
2.899
3.007
1,139,203
+0.11(+3.65%)
Dec 16, 2010
2.795
2.911
2.795
2.901
810,167
+0.10(+3.41%)
Dec 15, 2010
2.780
2.813
2.760
2.805
1,080,607
+0.02(+0.63%)
Dec 14, 2010
2.737
2.813
2.720
2.788
857,214
+0.03(+1.00%)
Dec 13, 2010
2.750
2.763
2.682
2.760
1,973,613
-0.02(-0.85%)
Dec 10, 2010
2.833
2.868
2.760
2.783
819,328
-0.06(-2.27%)
Dec 09, 2010
2.883
2.901
2.818
2.848
919,072
-0.05(-1.87%)
Dec 08, 2010
2.920
2.920
2.900
2.902
296,843
-0.03(-0.94%)
Dec 07, 2010
2.937
2.937
2.910
2.930
506,775
-0.01(-0.26%)
Dec 06, 2010
2.955
2.970
2.922
2.937
593,639
-0.02(-0.59%)
Dec 03, 2010
2.927
2.967
2.925
2.955
287,663
+0.03(+0.94%)
Dec 02, 2010
2.990
2.990
2.925
2.927
355,211
-0.05(-1.60%)
Dec 01, 2010
2.992
2.995
2.925
2.975
484,580
+0.00(+0.17%)
Nov 30, 2010
2.987
2.997
2.967
2.970
318,799
-0.04(-1.36%)
Nov 29, 2010
3.010
3.015
3.005
3.011
193,179
-0.00(-0.06%)
Nov 26, 2010
3.028
3.035
3.012
3.012
47,936
-0.01(-0.25%)
Nov 24, 2010
3.022
3.020
3.020
3.020
304,662
-0.01(-0.41%)
Nov 23, 2010
3.002
3.050
2.990
3.033
517,150
+0.01(+0.41%)
Nov 22, 2010
3.017
3.020
2.985
3.020
359,843
+0.04(+1.17%)
Nov 19, 2010
2.925
2.997
2.922
2.985
463,020
+0.05(+1.76%)
Nov 18, 2010
2.945
2.962
2.930
2.933
331,242
+0.01(+0.38%)
Nov 17, 2010
2.837
2.945
2.820
2.922
503,684
+0.09(+3.00%)
Nov 16, 2010
2.975
2.975
2.757
2.837
1,337,103
-0.15(-5.03%)
Nov 15, 2010
3.065
3.065
2.967
2.987
459,997
-0.02(-0.75%)
Nov 12, 2010
3.012
3.048
2.960
3.010
1,087,736
-0.02(-0.66%)
Nov 11, 2010
3.055
3.068
3.028
3.030
436,644
-0.05(-1.47%)
Nov 10, 2010
3.095
3.095
3.053
3.075
413,083
-0.02(-0.49%)
Nov 09, 2010
3.105
3.108
3.088
3.090
700,251
+0.00(+0.04%)
Nov 08, 2010
3.057
3.091
3.057
3.089
468,439
+0.02(+0.73%)
Nov 05, 2010
3.079
3.079
3.064
3.066
350,757
-0.00(-0.06%)
Nov 04, 2010
3.052
3.084
3.049
3.068
462,581
+0.02(+0.55%)
Nov 03, 2010
3.037
3.062
3.036
3.052
574,007
+0.01(+0.49%)
Nov 02, 2010
3.022
3.037
3.012
3.037
417,660
+0.01(+0.41%)
Nov 01, 2010
3.027
3.027
3.004
3.024
222,152
+0.01(+0.50%)
Oct 29, 2010
3.022
3.022
3.002
3.009
281,168
-0.01(-0.30%)
Oct 28, 2010
3.024
3.024
2.984
3.018
270,464
-0.00(-0.11%)
Oct 27, 2010
3.012
3.027
2.989
3.022
459,986
+0.02(+0.66%)
Oct 25, 2010
3.004
3.007
2.982
3.002
370,773
+0.02(+0.58%)
Oct 22, 2010
2.977
2.999
2.964
2.984
242,401
-0.00(-0.08%)
Oct 21, 2010
2.977
2.994
2.971
2.987
532,304
+0.03(+0.93%)
Oct 20, 2010
2.952
2.999
2.949
2.959
525,662
+0.01(+0.25%)
Oct 19, 2010
2.969
2.974
2.949
2.952
181,220
-0.01(-0.50%)
Oct 18, 2010
2.954
2.981
2.952
2.967
304,141
-0.01(-0.42%)
Oct 15, 2010
3.009
3.009
2.949
2.979
427,153
-0.03(-1.16%)
Oct 14, 2010
3.014
3.017
2.994
3.014
383,011
+0.01(+0.41%)
Oct 13, 2010
2.992
3.017
2.989
3.002
368,672
+0.02(+0.75%)
Oct 12, 2010
2.987
2.997
2.974
2.979
418,077
-0.03(-1.07%)
Oct 11, 2010
3.004
3.019
2.987
3.012
366,784
+0.01(+0.25%)
Oct 08, 2010
3.004
3.004
2.965
3.004
376,828
+0.03(+0.92%)
Oct 07, 2010
2.974
2.984
2.954
2.977
241,995
+0.01(+0.50%)
Oct 06, 2010
2.974
2.974
2.932
2.962
260,087
+0.02(+0.72%)
Oct 05, 2010
2.985
2.985
2.931
2.941
592,974
-0.03(-0.92%)
Oct 04, 2010
2.966
2.985
2.961
2.968
303,471
+0.00(+0.17%)
Oct 01, 2010
2.963
2.966
2.953
2.963
326,517
+0.01(+0.42%)
Sep 30, 2010
2.966
2.966
2.938
2.951
341,319
-0.01(-0.50%)
Sep 29, 2010
2.948
2.966
2.943
2.966
476,244
+0.02(+0.59%)
Sep 28, 2010
2.966
2.966
2.938
2.948
364,519
-0.00(-0.08%)
Sep 27, 2010
2.933
2.951
2.933
2.951
376,224
+0.01(+0.34%)
Sep 24, 2010
2.953
2.953
2.921
2.941
428,785
-0.00(-0.17%)
Sep 23, 2010
2.951
2.953
2.931
2.946
288,394
+0.01(+0.51%)
Sep 22, 2010
2.961
2.961
2.926
2.931
256,409
-0.01(-0.25%)
Sep 21, 2010
2.936
2.941
2.921
2.938
569,831
+0.00(+0.17%)
Sep 20, 2010
2.938
2.946
2.926
2.933
660,115
-0.00(-0.17%)
Sep 17, 2010
2.938
2.938
2.906
2.938
368,870
+0.05(+1.80%)
Sep 15, 2010
2.862
2.891
2.862
2.886
313,381
+0.03(+1.04%)
Sep 14, 2010
2.881
2.899
2.839
2.857
496,779
-0.01(-0.43%)
Sep 13, 2010
2.901
2.901
2.815
2.869
326,711
-0.01(-0.26%)
Sep 10, 2010
2.916
2.916
2.864
2.876
426,068
-0.02(-0.77%)
Sep 09, 2010
2.886
2.914
2.864
2.899
497,422
+0.03(+0.90%)
Sep 08, 2010
2.910
2.915
2.855
2.873
300,259
+0.00(+0.09%)
Sep 07, 2010
2.846
2.870
2.826
2.870
584,094
+0.05(+1.83%)
Sep 03, 2010
2.829
2.833
2.816
2.819
263,574
+0.00(+0.09%)
Sep 02, 2010
2.821
2.836
2.804
2.816
412,929
-0.01(-0.35%)
Sep 01, 2010
2.824
2.848
2.809
2.826
309,109
+0.01(+0.44%)
Aug 31, 2010
2.821
2.829
2.799
2.814
255,859
-0.00(-0.09%)
Aug 30, 2010
2.797
2.821
2.784
2.816
332,723
+0.02(+0.61%)
Aug 27, 2010
2.799
2.809
2.779
2.799
453,312
+0.00(+0.18%)
Aug 26, 2010
2.811
2.821
2.794
2.794
393,197
-0.03(-1.13%)
Aug 25, 2010
2.863
2.870
2.794
2.826
531,902
-0.03(-0.95%)
Aug 24, 2010
2.829
2.860
2.829
2.853
491,234
-0.02(-0.85%)
Aug 23, 2010
2.875
2.878
2.851
2.878
603,904
+0.01(+0.52%)
Aug 20, 2010
2.846
2.868
2.831
2.863
394,849
+0.01(+0.52%)
Aug 19, 2010
2.838
2.863
2.812
2.848
472,242
-0.00(-0.17%)
Aug 18, 2010
2.880
2.880
2.847
2.853
268,201
+0.00(+0.09%)
Aug 17, 2010
2.858
2.863
2.846
2.851
435,053
+0.00(+0.00%)
Aug 16, 2010
2.819
2.851
2.816
2.851
433,385
+0.01(+0.52%)
Aug 13, 2010
2.836
2.843
2.797
2.836
261,137
+0.01(+0.26%)
Aug 12, 2010
2.809
2.843
2.801
2.829
426,056
+0.01(+0.35%)
Aug 11, 2010
2.836
2.836
2.814
2.819
384,517
-0.02(-0.61%)
Aug 10, 2010
2.860
2.865
2.811
2.836
731,186
-0.02(-0.82%)
Aug 09, 2010
2.864
2.876
2.857
2.859
574,226
-0.00(-0.06%)
Aug 06, 2010
2.861
2.862
2.837
2.861
251,787
+0.01(+0.23%)
Aug 05, 2010
2.854
2.862
2.842
2.854
367,796
-0.00(-0.09%)
Aug 04, 2010
2.840
2.862
2.818
2.857
653,671
+0.02(+0.69%)
Aug 03, 2010
2.793
2.840
2.791
2.837
584,518
+0.03(+0.96%)
Aug 02, 2010
2.818
2.818
2.788
2.810
418,650
+0.00(+0.09%)
Jul 30, 2010
2.808
2.808
2.764
2.808
455,436
+0.02(+0.70%)
Jul 29, 2010
2.769
2.788
2.757
2.788
565,409
+0.01(+0.53%)
Jul 28, 2010
2.771
2.779
2.762
2.774
299,905
+0.01(+0.44%)
Jul 27, 2010
2.779
2.779
2.742
2.762
558,909
-0.01(-0.26%)
Jul 26, 2010
2.759
2.781
2.744
2.769
572,097
+0.02(+0.71%)
Jul 23, 2010
2.747
2.759
2.732
2.749
278,858
+0.00(+0.09%)
Jul 22, 2010
2.740
2.747
2.725
2.747
350,276
+0.02(+0.63%)
Jul 21, 2010
2.735
2.735
2.713
2.730
497,747
+0.01(+0.27%)
Jul 20, 2010
2.676
2.725
2.669
2.723
351,201
+0.03(+1.27%)
Jul 19, 2010
2.693
2.703
2.683
2.688
405,778
+0.00(+0.18%)
Jul 16, 2010
2.683
2.696
2.644
2.683
246,639
+0.00(+0.18%)
Jul 15, 2010
2.686
2.691
2.637
2.679
452,954
-0.01(-0.45%)
Jul 14, 2010
2.727
2.744
2.686
2.691
564,901
-0.05(-1.87%)
Jul 13, 2010
2.744
2.748
2.727
2.742
481,684
-0.00(-0.18%)
Jul 12, 2010
2.747
2.747
2.723
2.747
278,826
+0.00(+0.00%)
Jul 09, 2010
2.747
2.749
2.710
2.747
290,698
+0.02(+0.63%)
Jul 08, 2010
2.720
2.735
2.715
2.730
523,798
+0.00(+0.04%)
Jul 07, 2010
2.680
2.729
2.670
2.729
632,982
+0.04(+1.53%)
Jul 06, 2010
2.721
2.726
2.680
2.687
500,708
-0.02(-0.89%)
Jul 02, 2010
2.712
2.712
2.678
2.712
523,731
+0.06(+2.19%)
Jul 01, 2010
2.619
2.658
2.571
2.653
708,069
+0.04(+1.67%)
Jun 30, 2010
2.583
2.621
2.576
2.610
481,367
+0.02(+0.94%)
Jun 29, 2010
2.639
2.639
2.586
2.586
574,757
-0.03(-1.30%)
Jun 25, 2010
2.619
2.632
2.595
2.619
327,719
+0.01(+0.37%)
Jun 24, 2010
2.617
2.632
2.600
2.610
263,689
+0.00(+0.00%)
Jun 23, 2010
2.627
2.629
2.595
2.610
285,550
-0.01(-0.28%)
Jun 22, 2010
2.646
2.658
2.600
2.617
562,478
-0.03(-1.01%)
Jun 21, 2010
2.663
2.666
2.636
2.644
459,639
-0.02(-0.73%)
Jun 18, 2010
2.663
2.668
2.651
2.663
376,573
-0.00(-0.18%)
Jun 17, 2010
2.639
2.673
2.632
2.668
596,101
+0.02(+0.64%)
Jun 16, 2010
2.641
2.656
2.624
2.651
558,623
+0.01(+0.40%)
Jun 15, 2010
2.632
2.644
2.617
2.640
600,624
+0.01(+0.34%)
Jun 14, 2010
2.600
2.634
2.600
2.632
681,950
+0.04(+1.59%)
Jun 11, 2010
2.593
2.593
2.576
2.590
171,899
+0.00(+0.00%)
Jun 10, 2010
2.612
2.632
2.571
2.590
568,374
-0.01(-0.37%)
Jun 09, 2010
2.586
2.602
2.573
2.600
646,517
+0.02(+0.68%)
Jun 08, 2010
2.568
2.594
2.566
2.582
497,072
+0.01(+0.37%)
Jun 07, 2010
2.566
2.594
2.558
2.573
534,850
+0.02(+0.76%)
Jun 04, 2010
2.553
2.568
2.534
2.553
387,666
-0.03(-1.03%)
Jun 03, 2010
2.587
2.587
2.553
2.580
538,997
+0.02(+0.94%)
Jun 02, 2010
2.520
2.578
2.520
2.556
703,484
-0.00(-0.19%)
Jun 01, 2010
2.592
2.592
2.561
2.561
545,816
-0.03(-1.12%)
May 28, 2010
2.590
2.590
2.563
2.590
429,968
+0.03(+1.04%)
May 27, 2010
2.551
2.575
2.541
2.563
422,789
+0.04(+1.63%)
May 26, 2010
2.568
2.568
2.510
2.522
2,903
+0.01(+0.29%)
May 25, 2010
2.471
2.520
2.450
2.515
862,559
-0.01(-0.38%)
May 24, 2010
2.532
2.549
2.522
2.525
767,556
+0.01(+0.58%)
May 21, 2010
2.426
2.529
2.356
2.510
770,849
+0.08(+3.27%)
May 20, 2010
2.462
2.462
2.397
2.430
1,417,839
-0.08(-3.36%)
May 19, 2010
2.587
2.590
2.498
2.515
887,583
-0.07(-2.80%)
May 18, 2010
2.611
2.614
2.573
2.587
939,516
+0.02(+0.85%)
May 17, 2010
2.568
2.609
2.544
2.566
1,242,084
-0.00(-0.09%)
May 14, 2010
2.568
2.631
2.556
2.568
698,988
-0.03(-1.21%)
May 13, 2010
2.647
2.647
2.597
2.599
615,022
-0.04(-1.46%)
May 12, 2010
2.647
2.647
2.594
2.638
1,036,269
-0.00(-0.09%)
May 11, 2010
2.633
2.645
2.604
2.640
1,320,439
+0.04(+1.51%)
May 10, 2010
2.574
2.603
2.553
2.601
931,793
+0.07(+2.94%)
May 07, 2010
2.469
2.541
2.424
2.527
1,557,827
+0.07(+2.73%)
May 06, 2010
2.572
2.572
2.301
2.460
2,810,724
-0.11(-4.11%)
May 05, 2010
2.599
2.606
2.543
2.565
1,030,707
-0.06(-2.10%)
May 04, 2010
2.635
2.635
2.582
2.620
747,581
-0.02(-0.64%)
May 03, 2010
2.565
2.637
2.563
2.637
1,462,596
+0.05(+1.85%)
Apr 30, 2010
2.671
2.671
2.553
2.589
1,807,327
-0.10(-3.57%)
Apr 29, 2010
2.675
2.685
2.661
2.685
730,987
+0.02(+0.63%)
Apr 28, 2010
2.671
2.671
2.651
2.668
764,430
+0.02(+0.82%)
Apr 27, 2010
2.656
2.656
2.632
2.647
1,073,657
+0.00(+0.18%)
Apr 26, 2010
2.644
2.668
2.625
2.642
1,278,610
+0.03(+1.29%)
Apr 23, 2010
2.565
2.639
2.541
2.608
2,134,983
+0.06(+2.26%)
Apr 22, 2010
2.539
2.558
2.529
2.551
1,244,358
+0.02(+0.95%)
Apr 21, 2010
2.546
2.546
2.517
2.527
1,140,359
-0.02(-0.66%)
Apr 20, 2010
2.543
2.567
2.534
2.543
1,707,891
-0.00(-0.09%)
Apr 19, 2010
2.601
2.606
2.519
2.546
1,095,711
-0.07(-2.75%)
Apr 16, 2010
2.620
2.635
2.599
2.618
622,049
-0.02(-0.73%)
Apr 15, 2010
2.687
2.687
2.618
2.637
1,125,045
-0.04(-1.52%)
Apr 14, 2010
2.721
2.721
2.649
2.678
865,559
-0.03(-1.15%)
Apr 13, 2010
2.683
2.807
2.663
2.709
1,733,175
+0.06(+2.08%)
Apr 12, 2010
2.685
2.685
2.647
2.654
500,501
-0.01(-0.56%)
Apr 09, 2010
2.692
2.692
2.639
2.669
747,544
-0.04(-1.31%)
Apr 08, 2010
2.625
2.704
2.625
2.704
371,878
+0.06(+2.11%)
Apr 07, 2010
2.758
2.758
2.627
2.648
965,929
-0.10(-3.48%)
Apr 06, 2010
2.789
2.789
2.722
2.744
536,006
-0.04(-1.37%)
Apr 05, 2010
2.729
2.791
2.729
2.782
682,842
+0.04(+1.39%)
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.