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 Floating Rate Trust
(NY:
PHD
)
9.780
+0.110 (+1.14%)
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, 2014
5.908
5.908
5.857
5.857
205,979
-0.06(-1.02%)
Mar 28, 2014
5.843
5.918
5.834
5.918
324,056
+0.06(+0.95%)
Mar 27, 2014
5.830
5.876
5.825
5.862
190,996
+0.02(+0.32%)
Mar 26, 2014
5.867
5.871
5.843
5.843
122,112
-0.04(-0.71%)
Mar 25, 2014
5.871
5.890
5.867
5.885
98,838
+0.03(+0.55%)
Mar 24, 2014
5.871
5.871
5.830
5.853
194,019
-0.04(-0.63%)
Mar 21, 2014
5.881
5.904
5.857
5.890
156,113
+0.03(+0.55%)
Mar 20, 2014
5.881
5.885
5.839
5.857
192,485
-0.06(-1.02%)
Mar 19, 2014
5.867
5.922
5.867
5.918
120,172
+0.05(+0.79%)
Mar 18, 2014
5.862
5.890
5.862
5.871
172,636
+0.01(+0.16%)
Mar 17, 2014
5.862
5.908
5.837
5.862
227,988
+0.00(+0.08%)
Mar 14, 2014
5.894
5.915
5.856
5.857
131,479
-0.02(-0.28%)
Mar 13, 2014
5.887
5.947
5.874
5.874
197,781
-0.02(-0.39%)
Mar 12, 2014
5.920
5.947
5.874
5.897
293,373
-0.04(-0.70%)
Mar 11, 2014
5.980
5.980
5.938
5.938
230,717
-0.01(-0.23%)
Mar 10, 2014
5.943
5.998
5.943
5.952
161,864
-0.01(-0.23%)
Mar 07, 2014
5.970
5.989
5.934
5.966
139,386
+0.00(+0.00%)
Mar 06, 2014
5.993
6.021
5.966
5.966
206,498
-0.04(-0.61%)
Mar 05, 2014
5.952
6.016
5.947
6.003
179,594
+0.03(+0.54%)
Mar 04, 2014
5.943
5.970
5.920
5.970
131,300
+0.04(+0.62%)
Mar 03, 2014
5.920
5.947
5.920
5.934
173,779
-0.01(-0.15%)
Feb 28, 2014
5.897
5.943
5.892
5.943
235,910
+0.04(+0.70%)
Feb 27, 2014
5.860
5.906
5.860
5.901
251,888
+0.03(+0.47%)
Feb 26, 2014
5.869
5.887
5.860
5.874
179,920
-0.02(-0.31%)
Feb 25, 2014
5.860
5.910
5.846
5.892
178,798
+0.02(+0.39%)
Feb 24, 2014
5.860
5.897
5.851
5.869
226,031
+0.00(+0.00%)
Feb 21, 2014
5.832
5.874
5.809
5.869
169,718
+0.03(+0.55%)
Feb 20, 2014
5.874
5.883
5.814
5.837
257,491
-0.06(-0.94%)
Feb 19, 2014
5.915
5.920
5.887
5.892
305,922
-0.03(-0.54%)
Feb 18, 2014
5.929
5.952
5.924
5.924
162,847
-0.03(-0.43%)
Feb 14, 2014
5.954
5.950
5.950
5.950
136,458
+0.00(+0.00%)
Feb 13, 2014
5.927
5.968
5.913
5.950
173,170
+0.03(+0.46%)
Feb 12, 2014
5.913
5.922
5.867
5.922
203,586
-0.01(-0.15%)
Feb 11, 2014
5.876
5.936
5.876
5.931
203,512
+0.01(+0.15%)
Feb 10, 2014
5.940
5.947
5.899
5.922
159,081
-0.03(-0.54%)
Feb 07, 2014
5.927
5.959
5.927
5.954
217,446
+0.01(+0.23%)
Feb 06, 2014
5.858
5.940
5.858
5.940
180,419
+0.06(+1.01%)
Feb 05, 2014
5.835
5.886
5.835
5.881
131,604
+0.01(+0.23%)
Feb 04, 2014
5.844
5.890
5.817
5.867
137,156
-0.01(-0.16%)
Feb 03, 2014
5.863
5.886
5.844
5.876
253,617
-0.01(-0.16%)
Jan 31, 2014
5.812
5.886
5.812
5.886
132,626
+0.02(+0.31%)
Jan 30, 2014
5.867
5.890
5.853
5.867
181,209
-0.04(-0.62%)
Jan 29, 2014
5.908
5.936
5.881
5.904
227,939
-0.00(-0.08%)
Jan 28, 2014
5.890
5.918
5.876
5.908
207,929
-0.01(-0.23%)
Jan 27, 2014
5.936
5.936
5.858
5.922
313,742
-0.04(-0.62%)
Jan 24, 2014
5.982
6.009
5.931
5.959
135,604
-0.05(-0.84%)
Jan 23, 2014
5.968
6.014
5.968
6.009
132,146
+0.04(+0.69%)
Jan 22, 2014
5.950
5.968
5.922
5.968
141,685
+0.02(+0.31%)
Jan 21, 2014
5.945
5.954
5.913
5.950
192,349
+0.00(+0.08%)
Jan 17, 2014
5.913
5.945
5.945
5.945
143,663
+0.03(+0.46%)
Jan 16, 2014
5.899
5.940
5.876
5.918
143,634
+0.03(+0.54%)
Jan 15, 2014
5.840
5.895
5.803
5.886
402,221
+0.05(+0.78%)
Jan 14, 2014
5.899
5.913
5.826
5.840
260,128
-0.07(-1.24%)
Jan 13, 2014
5.940
5.959
5.904
5.913
245,268
-0.03(-0.46%)
Jan 10, 2014
5.945
5.991
5.940
5.940
164,125
+0.00(+0.00%)
Jan 09, 2014
5.959
5.977
5.931
5.940
250,399
-0.03(-0.54%)
Jan 08, 2014
5.936
5.991
5.931
5.973
240,681
+0.03(+0.46%)
Jan 07, 2014
5.895
5.945
5.872
5.945
175,151
+0.05(+0.78%)
Jan 06, 2014
5.876
5.913
5.853
5.899
296,839
+0.03(+0.47%)
Jan 03, 2014
5.817
5.872
5.789
5.872
349,826
+0.02(+0.31%)
Jan 02, 2014
5.794
5.863
5.771
5.853
283,027
+0.03(+0.47%)
Dec 31, 2013
5.817
5.826
5.826
5.826
474,219
+0.00(+0.00%)
Dec 30, 2013
5.794
5.849
5.780
5.826
455,672
+0.00(+0.00%)
Dec 27, 2013
5.886
5.886
5.821
5.826
191,447
-0.03(-0.51%)
Dec 26, 2013
5.746
5.856
5.746
5.856
393,475
+0.09(+1.51%)
Dec 24, 2013
5.760
5.792
5.751
5.769
82,888
-0.01(-0.17%)
Dec 23, 2013
5.737
5.828
5.737
5.778
363,210
+0.10(+1.69%)
Dec 20, 2013
5.633
5.692
5.628
5.682
442,917
+0.04(+0.64%)
Dec 19, 2013
5.601
5.678
5.601
5.646
333,143
+0.01(+0.16%)
Dec 18, 2013
5.628
5.655
5.555
5.637
357,166
-0.01(-0.24%)
Dec 17, 2013
5.592
5.651
5.587
5.651
306,418
+0.04(+0.65%)
Dec 16, 2013
5.605
5.624
5.596
5.614
218,735
-0.01(-0.14%)
Dec 13, 2013
5.631
5.631
5.572
5.622
241,706
+0.01(+0.16%)
Dec 12, 2013
5.654
5.654
5.581
5.613
282,918
-0.03(-0.56%)
Dec 11, 2013
5.631
5.645
5.609
5.645
271,451
+0.03(+0.44%)
Dec 10, 2013
5.602
5.620
5.597
5.620
171,932
+0.03(+0.48%)
Dec 09, 2013
5.566
5.606
5.561
5.593
241,436
+0.00(+0.08%)
Dec 06, 2013
5.615
5.615
5.575
5.588
191,303
+0.00(+0.00%)
Dec 05, 2013
5.597
5.615
5.566
5.588
293,962
-0.04(-0.76%)
Dec 04, 2013
5.588
5.631
5.584
5.631
267,380
+0.02(+0.28%)
Dec 03, 2013
5.588
5.638
5.584
5.615
291,255
-0.01(-0.16%)
Dec 02, 2013
5.593
5.624
5.579
5.624
79,522
+0.02(+0.32%)
Nov 29, 2013
5.620
5.638
5.606
5.606
100,564
-0.03(-0.48%)
Nov 27, 2013
5.606
5.638
5.606
5.633
177,418
+0.01(+0.16%)
Nov 26, 2013
5.597
5.624
5.588
5.624
254,167
+0.02(+0.40%)
Nov 25, 2013
5.584
5.624
5.575
5.602
225,353
-0.00(-0.08%)
Nov 22, 2013
5.584
5.615
5.561
5.606
338,291
+0.00(+0.08%)
Nov 21, 2013
5.566
5.602
5.562
5.602
115,831
+0.02(+0.40%)
Nov 20, 2013
5.597
5.597
5.561
5.579
178,177
-0.04(-0.64%)
Nov 19, 2013
5.597
5.620
5.579
5.615
155,915
+0.00(+0.00%)
Nov 18, 2013
5.615
5.624
5.597
5.615
111,982
-0.00(-0.08%)
Nov 15, 2013
5.620
5.633
5.597
5.620
141,015
+0.02(+0.32%)
Nov 14, 2013
5.615
5.615
5.570
5.602
155,319
+0.01(+0.12%)
Nov 12, 2013
5.617
5.626
5.568
5.595
237,836
-0.04(-0.72%)
Nov 11, 2013
5.622
5.635
5.591
5.635
185,233
+0.02(+0.32%)
Nov 08, 2013
5.591
5.617
5.546
5.617
320,477
+0.04(+0.72%)
Nov 07, 2013
5.577
5.591
5.564
5.577
237,186
-0.02(-0.32%)
Nov 06, 2013
5.600
5.609
5.577
5.595
220,448
-0.02(-0.32%)
Nov 05, 2013
5.577
5.613
5.573
5.613
161,556
+0.01(+0.24%)
Nov 04, 2013
5.577
5.613
5.577
5.600
153,058
+0.02(+0.40%)
Nov 01, 2013
5.631
5.649
5.577
5.577
228,220
-0.08(-1.43%)
Oct 31, 2013
5.644
5.658
5.617
5.658
155,808
+0.03(+0.56%)
Oct 30, 2013
5.622
5.667
5.617
5.626
147,552
-0.01(-0.16%)
Oct 29, 2013
5.676
5.689
5.617
5.635
215,302
-0.03(-0.48%)
Oct 28, 2013
5.716
5.743
5.649
5.662
194,319
-0.07(-1.25%)
Oct 25, 2013
5.658
5.734
5.653
5.734
331,957
+0.08(+1.43%)
Oct 24, 2013
5.609
5.662
5.595
5.653
239,092
+0.04(+0.80%)
Oct 23, 2013
5.568
5.622
5.541
5.609
479,991
+0.06(+1.13%)
Oct 22, 2013
5.568
5.573
5.528
5.546
185,246
+0.01(+0.24%)
Oct 21, 2013
5.582
5.582
5.510
5.532
304,176
-0.02(-0.32%)
Oct 18, 2013
5.559
5.582
5.519
5.550
227,686
-0.02(-0.32%)
Oct 17, 2013
5.510
5.573
5.487
5.568
185,721
+0.05(+0.98%)
Oct 16, 2013
5.460
5.516
5.451
5.514
185,168
+0.05(+0.90%)
Oct 15, 2013
5.474
5.483
5.438
5.465
210,821
+0.00(+0.04%)
Oct 14, 2013
5.449
5.480
5.445
5.463
175,012
-0.05(-0.89%)
Oct 11, 2013
5.489
5.512
5.471
5.512
250,249
+0.04(+0.73%)
Oct 10, 2013
5.445
5.494
5.445
5.471
180,195
+0.02(+0.41%)
Oct 09, 2013
5.396
5.449
5.378
5.449
175,478
+0.02(+0.41%)
Oct 08, 2013
5.422
5.458
5.400
5.427
317,304
-0.03(-0.49%)
Oct 07, 2013
5.503
5.516
5.436
5.454
252,357
-0.04(-0.81%)
Oct 04, 2013
5.516
5.552
5.489
5.498
341,790
-0.05(-0.88%)
Oct 03, 2013
5.525
5.556
5.525
5.547
205,246
-0.03(-0.56%)
Oct 02, 2013
5.552
5.579
5.471
5.579
457,503
-0.02(-0.32%)
Oct 01, 2013
5.565
5.596
5.552
5.596
188,069
-0.01(-0.16%)
Sep 27, 2013
5.561
5.605
5.547
5.605
184,838
-0.01(-0.16%)
Sep 26, 2013
5.601
5.614
5.574
5.614
196,790
+0.04(+0.72%)
Sep 25, 2013
5.601
5.601
5.552
5.574
186,975
-0.04(-0.72%)
Sep 24, 2013
5.525
5.619
5.525
5.614
272,907
+0.05(+0.88%)
Sep 23, 2013
5.565
5.601
5.534
5.565
188,607
-0.02(-0.32%)
Sep 20, 2013
5.623
5.641
5.556
5.583
207,827
-0.06(-1.11%)
Sep 19, 2013
5.686
5.688
5.623
5.646
196,534
-0.06(-1.09%)
Sep 18, 2013
5.637
5.712
5.632
5.708
264,916
+0.05(+0.95%)
Sep 17, 2013
5.654
5.672
5.623
5.654
177,119
-0.03(-0.47%)
Sep 16, 2013
5.650
5.686
5.650
5.681
133,239
+0.03(+0.47%)
Sep 13, 2013
5.628
5.654
5.610
5.654
108,990
+0.03(+0.52%)
Sep 12, 2013
5.603
5.625
5.594
5.625
153,083
+0.01(+0.16%)
Sep 11, 2013
5.603
5.634
5.596
5.617
141,175
-0.01(-0.24%)
Sep 10, 2013
5.559
5.630
5.554
5.630
128,608
+0.07(+1.28%)
Sep 09, 2013
5.568
5.568
5.550
5.559
172,168
-0.01(-0.16%)
Sep 06, 2013
5.608
5.612
5.546
5.568
243,314
-0.04(-0.79%)
Sep 05, 2013
5.621
5.621
5.594
5.612
149,713
-0.04(-0.78%)
Sep 04, 2013
5.617
5.670
5.594
5.657
226,549
+0.02(+0.31%)
Sep 03, 2013
5.625
5.679
5.594
5.639
190,606
-0.00(-0.08%)
Aug 30, 2013
5.625
5.652
5.594
5.643
150,793
+0.00(+0.08%)
Aug 29, 2013
5.634
5.639
5.577
5.639
351,682
-0.04(-0.63%)
Aug 28, 2013
5.603
5.679
5.599
5.674
248,537
+0.04(+0.79%)
Aug 27, 2013
5.599
5.630
5.568
5.630
330,057
+0.03(+0.55%)
Aug 26, 2013
5.630
5.639
5.599
5.599
209,740
-0.01(-0.24%)
Aug 23, 2013
5.625
5.643
5.590
5.612
266,729
-0.04(-0.63%)
Aug 22, 2013
5.603
5.648
5.599
5.648
231,352
+0.05(+0.87%)
Aug 21, 2013
5.630
5.645
5.581
5.599
133,858
-0.05(-0.86%)
Aug 20, 2013
5.652
5.763
5.625
5.648
254,557
-0.03(-0.55%)
Aug 19, 2013
5.696
5.750
5.648
5.679
235,459
-0.06(-1.01%)
Aug 16, 2013
5.710
5.763
5.700
5.736
157,591
+0.00(+0.08%)
Aug 15, 2013
5.750
5.776
5.696
5.732
185,482
-0.05(-0.84%)
Aug 14, 2013
5.781
5.794
5.745
5.781
168,967
-0.03(-0.57%)
Aug 13, 2013
5.805
5.814
5.717
5.814
187,596
+0.01(+0.23%)
Aug 12, 2013
5.779
5.805
5.748
5.801
151,010
+0.01(+0.23%)
Aug 09, 2013
5.704
5.792
5.704
5.788
219,444
+0.05(+0.92%)
Aug 08, 2013
5.748
5.770
5.705
5.735
208,241
-0.03(-0.54%)
Aug 07, 2013
5.726
5.779
5.717
5.765
148,695
+0.02(+0.38%)
Aug 06, 2013
5.735
5.774
5.721
5.743
179,122
-0.02(-0.38%)
Aug 05, 2013
5.770
5.783
5.721
5.765
288,246
-0.04(-0.68%)
Aug 02, 2013
5.810
5.845
5.739
5.805
166,982
-0.05(-0.83%)
Aug 01, 2013
5.876
5.907
5.779
5.854
176,046
+0.01(+0.15%)
Jul 31, 2013
5.818
5.845
5.770
5.845
270,169
+0.02(+0.30%)
Jul 30, 2013
5.792
5.827
5.735
5.827
173,965
+0.04(+0.61%)
Jul 29, 2013
5.814
5.827
5.735
5.792
189,677
-0.04(-0.68%)
Jul 26, 2013
5.885
5.885
5.783
5.832
331,386
-0.04(-0.68%)
Jul 25, 2013
5.783
5.889
5.783
5.871
266,884
+0.05(+0.83%)
Jul 24, 2013
5.801
5.823
5.757
5.823
231,520
+0.02(+0.38%)
Jul 23, 2013
5.752
5.810
5.752
5.801
250,084
+0.07(+1.15%)
Jul 22, 2013
5.735
5.758
5.708
5.735
145,104
+0.01(+0.15%)
Jul 19, 2013
5.739
5.774
5.721
5.726
148,126
-0.04(-0.69%)
Jul 18, 2013
5.730
5.792
5.730
5.765
278,069
-0.01(-0.23%)
Jul 17, 2013
5.708
5.779
5.699
5.779
131,140
+0.06(+1.00%)
Jul 16, 2013
5.761
5.763
5.668
5.721
178,072
-0.06(-1.07%)
Jul 15, 2013
5.726
5.788
5.713
5.783
227,152
+0.02(+0.38%)
Jul 12, 2013
5.743
5.778
5.695
5.761
175,547
-0.02(-0.34%)
Jul 11, 2013
5.693
5.781
5.680
5.781
193,161
+0.09(+1.62%)
Jul 10, 2013
5.605
5.698
5.605
5.689
186,460
+0.04(+0.70%)
Jul 09, 2013
5.619
5.667
5.592
5.649
274,333
+0.06(+1.02%)
Jul 08, 2013
5.632
5.693
5.570
5.592
253,362
-0.06(-1.09%)
Jul 05, 2013
5.641
5.680
5.619
5.654
144,868
-0.03(-0.46%)
Jul 03, 2013
5.601
5.680
5.601
5.680
425,578
-0.06(-0.99%)
Jul 02, 2013
5.755
5.794
5.702
5.737
214,704
-0.06(-1.06%)
Jul 01, 2013
5.860
5.872
5.741
5.798
227,818
-0.01(-0.15%)
Jun 28, 2013
5.829
5.875
5.763
5.807
216,712
-0.07(-1.19%)
Jun 27, 2013
5.820
5.903
5.812
5.877
250,017
+0.04(+0.60%)
Jun 26, 2013
5.680
5.855
5.680
5.842
278,959
+0.14(+2.54%)
Jun 25, 2013
5.720
5.720
5.605
5.698
194,561
+0.03(+0.46%)
Jun 24, 2013
5.601
5.702
5.601
5.671
193,448
-0.03(-0.54%)
Jun 21, 2013
5.592
5.711
5.575
5.702
254,890
+0.15(+2.77%)
Jun 20, 2013
5.689
5.698
5.522
5.548
600,279
-0.13(-2.32%)
Jun 19, 2013
5.698
5.746
5.671
5.680
276,161
-0.02(-0.31%)
Jun 18, 2013
5.781
5.781
5.689
5.698
206,127
-0.07(-1.29%)
Jun 17, 2013
5.750
5.834
5.724
5.772
240,991
+0.06(+1.00%)
Jun 14, 2013
5.684
5.750
5.654
5.715
178,284
+0.02(+0.31%)
Jun 13, 2013
5.777
5.816
5.658
5.698
410,747
-0.05(-0.88%)
Jun 12, 2013
5.779
5.844
5.731
5.748
259,123
-0.03(-0.45%)
Jun 11, 2013
5.704
5.800
5.691
5.774
275,618
+0.03(+0.53%)
Jun 10, 2013
5.901
5.918
5.709
5.744
451,276
-0.14(-2.44%)
Jun 07, 2013
5.883
5.909
5.827
5.888
143,991
+0.01(+0.22%)
Jun 06, 2013
5.827
5.892
5.813
5.874
129,541
+0.03(+0.52%)
Jun 05, 2013
5.888
5.953
5.844
5.844
223,137
-0.09(-1.47%)
Jun 04, 2013
5.822
5.984
5.805
5.931
236,390
+0.09(+1.57%)
Jun 03, 2013
6.005
6.058
5.822
5.840
287,056
-0.17(-2.76%)
May 31, 2013
6.088
6.121
5.944
6.005
386,240
-0.13(-2.06%)
May 30, 2013
6.110
6.231
6.079
6.132
254,567
+0.04(+0.64%)
May 29, 2013
6.141
6.223
6.062
6.093
340,126
-0.15(-2.38%)
May 28, 2013
6.332
6.332
6.149
6.241
304,150
-0.09(-1.38%)
May 24, 2013
6.289
6.363
6.289
6.328
260,815
+0.03(+0.42%)
May 23, 2013
6.254
6.306
6.236
6.302
184,395
+0.04(+0.63%)
May 22, 2013
6.215
6.271
6.210
6.263
188,970
+0.03(+0.42%)
May 21, 2013
6.210
6.236
6.197
6.236
211,347
+0.04(+0.70%)
May 20, 2013
6.184
6.210
6.162
6.193
174,478
-0.01(-0.14%)
May 17, 2013
6.215
6.228
6.171
6.202
129,946
+0.02(+0.35%)
May 16, 2013
6.206
6.254
6.149
6.180
262,370
-0.00(-0.07%)
May 15, 2013
6.241
6.250
6.132
6.184
161,394
+0.01(+0.18%)
May 13, 2013
6.230
6.230
6.152
6.173
209,806
-0.03(-0.49%)
May 10, 2013
6.091
6.204
6.091
6.204
287,274
+0.09(+1.49%)
May 09, 2013
6.052
6.117
6.034
6.112
192,834
+0.07(+1.08%)
May 08, 2013
5.978
6.052
5.965
6.047
206,932
+0.05(+0.87%)
May 07, 2013
5.969
6.008
5.952
5.995
185,794
+0.00(+0.00%)
May 06, 2013
5.961
6.004
5.913
5.995
113,623
+0.01(+0.14%)
May 03, 2013
5.974
5.991
5.948
5.987
127,525
+0.02(+0.36%)
May 02, 2013
6.004
6.017
5.922
5.965
249,761
-0.01(-0.22%)
May 01, 2013
6.030
6.043
5.961
5.978
168,911
-0.03(-0.51%)
Apr 30, 2013
6.026
6.056
5.930
6.008
218,317
-0.03(-0.43%)
Apr 29, 2013
6.060
6.099
6.004
6.034
213,460
-0.02(-0.36%)
Apr 26, 2013
6.290
6.134
6.056
6.056
177,378
-0.08(-1.27%)
Apr 25, 2013
6.112
6.156
6.073
6.134
184,335
-0.02(-0.28%)
Apr 24, 2013
6.160
6.160
6.112
6.152
167,240
+0.02(+0.28%)
Apr 23, 2013
6.152
6.160
6.078
6.134
167,683
+0.03(+0.43%)
Apr 22, 2013
6.065
6.112
6.034
6.108
195,194
+0.04(+0.72%)
Apr 19, 2013
6.060
6.069
6.043
6.065
145,279
+0.01(+0.14%)
Apr 18, 2013
5.991
6.069
5.991
6.056
134,830
+0.05(+0.79%)
Apr 17, 2013
5.982
6.021
5.939
6.008
126,566
+0.05(+0.87%)
Apr 16, 2013
5.904
6.026
5.904
5.956
227,901
+0.06(+1.03%)
Apr 15, 2013
5.978
6.039
5.896
5.896
143,550
-0.06(-0.95%)
Apr 12, 2013
6.013
6.013
5.913
5.952
218,354
-0.02(-0.40%)
Apr 11, 2013
6.023
6.023
5.963
5.976
251,681
-0.01(-0.14%)
Apr 10, 2013
5.980
6.041
5.950
5.984
206,821
-0.03(-0.50%)
Apr 09, 2013
6.010
6.036
5.976
6.015
139,055
+0.04(+0.72%)
Apr 08, 2013
5.946
5.976
5.928
5.972
116,156
+0.05(+0.80%)
Apr 05, 2013
5.902
5.950
5.902
5.924
130,247
-0.03(-0.44%)
Apr 04, 2013
5.928
5.972
5.902
5.950
126,335
+0.03(+0.51%)
Apr 03, 2013
5.941
5.997
5.864
5.920
281,285
-0.06(-1.08%)
Apr 02, 2013
5.937
5.993
5.911
5.984
149,296
+0.04(+0.73%)
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.