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
Putnam Premier Income Trust
(NY:
PPT
)
3.490
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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, 2017
3.049
3.055
3.037
3.043
939,398
+0.00(+0.00%)
Mar 30, 2017
3.049
3.055
3.031
3.043
904,359
-0.01(-0.19%)
Mar 29, 2017
3.060
3.066
3.049
3.049
807,399
-0.02(-0.56%)
Mar 28, 2017
3.055
3.066
3.055
3.066
619,728
+0.01(+0.19%)
Mar 27, 2017
3.037
3.066
3.031
3.060
973,289
+0.02(+0.76%)
Mar 24, 2017
3.026
3.043
3.026
3.037
766,702
+0.01(+0.38%)
Mar 23, 2017
3.043
3.043
3.020
3.026
1,043,550
-0.01(-0.38%)
Mar 22, 2017
3.072
3.072
3.031
3.037
1,710,398
-0.02(-0.64%)
Mar 21, 2017
3.068
3.080
3.057
3.057
874,849
-0.02(-0.56%)
Mar 20, 2017
3.080
3.080
3.063
3.074
587,310
+0.00(+0.00%)
Mar 17, 2017
3.063
3.080
3.057
3.074
727,825
+0.01(+0.38%)
Mar 16, 2017
3.074
3.074
3.057
3.063
454,085
-0.01(-0.19%)
Mar 15, 2017
3.068
3.086
3.063
3.068
1,011,409
+0.00(+0.00%)
Mar 14, 2017
3.063
3.068
3.057
3.068
979,593
+0.01(+0.19%)
Mar 13, 2017
3.028
3.068
3.028
3.063
1,803,689
+0.03(+1.14%)
Mar 10, 2017
3.045
3.045
3.028
3.028
910,059
-0.02(-0.57%)
Mar 09, 2017
3.011
3.045
3.011
3.045
717,395
+0.03(+0.95%)
Mar 08, 2017
3.045
3.045
3.017
3.017
729,628
-0.02(-0.57%)
Mar 07, 2017
3.057
3.057
3.028
3.034
679,678
-0.01(-0.19%)
Mar 06, 2017
3.068
3.068
3.034
3.040
780,758
-0.04(-1.31%)
Mar 03, 2017
3.028
3.080
3.028
3.080
920,116
+0.05(+1.71%)
Mar 02, 2017
3.017
3.051
3.017
3.028
1,071,845
-0.01(-0.38%)
Mar 01, 2017
3.063
3.063
3.040
3.040
873,342
-0.01(-0.19%)
Feb 28, 2017
3.040
3.054
3.040
3.045
710,343
+0.01(+0.38%)
Feb 27, 2017
3.040
3.045
3.034
3.034
1,098,876
+0.00(+0.00%)
Feb 24, 2017
3.022
3.034
3.017
3.034
1,478,564
+0.02(+0.57%)
Feb 23, 2017
3.022
3.028
3.017
3.017
1,473,824
+0.00(+0.00%)
Feb 22, 2017
3.022
3.022
3.011
3.017
1,019,051
+0.00(+0.00%)
Feb 21, 2017
3.022
3.022
3.011
3.017
1,010,873
+0.00(+0.11%)
Feb 17, 2017
3.013
3.013
3.013
0
+0.01(+0.19%)
Feb 16, 2017
2.990
3.025
2.990
3.007
2,536,155
+0.01(+0.38%)
Feb 15, 2017
2.996
3.002
2.990
2.996
1,252,104
+0.01(+0.19%)
Feb 14, 2017
2.996
3.002
2.985
2.990
1,282,342
+0.00(+0.00%)
Feb 13, 2017
2.996
3.002
2.990
2.990
1,173,899
+0.00(+0.00%)
Feb 10, 2017
2.996
3.002
2.990
2.990
1,269,284
+0.00(+0.00%)
Feb 09, 2017
2.996
3.002
2.993
2.990
2,198,426
+0.00(+0.00%)
Feb 08, 2017
3.019
3.019
2.990
2.990
1,605,589
-0.03(-0.95%)
Feb 07, 2017
3.030
3.030
3.013
3.019
1,239,455
-0.01(-0.38%)
Feb 06, 2017
3.030
3.036
3.007
3.030
2,311,661
+0.00(+0.00%)
Feb 03, 2017
3.019
3.030
3.007
3.030
1,534,290
+0.02(+0.57%)
Feb 02, 2017
3.019
3.025
3.002
3.013
1,713,658
+0.00(+0.00%)
Feb 01, 2017
3.019
3.019
2.990
3.013
1,837,230
+0.00(+0.00%)
Jan 31, 2017
3.019
3.019
3.002
3.013
1,730,955
-0.01(-0.19%)
Jan 30, 2017
3.030
3.030
3.002
3.019
2,432,375
+0.02(+0.57%)
Jan 27, 2017
3.002
3.007
2.990
3.002
2,739,238
+0.01(+0.19%)
Jan 26, 2017
2.979
2.996
2.967
2.996
3,753,301
+0.03(+0.96%)
Jan 25, 2017
2.962
2.967
2.956
2.967
3,451,258
+0.02(+0.58%)
Jan 24, 2017
2.956
2.959
2.945
2.950
4,396,642
-0.01(-0.19%)
Jan 23, 2017
2.967
2.973
2.927
2.956
7,718,080
+0.09(+3.19%)
Jan 20, 2017
2.847
2.870
2.847
2.865
273,572
+0.01(+0.32%)
Jan 19, 2017
2.833
2.867
2.827
2.855
634,986
+0.02(+0.80%)
Jan 18, 2017
2.855
2.861
2.833
2.833
365,934
-0.02(-0.80%)
Jan 17, 2017
2.850
2.855
2.838
2.855
262,969
+0.00(+0.00%)
Jan 13, 2017
2.855
2.855
2.855
0
+0.00(+0.00%)
Jan 12, 2017
2.833
2.871
2.821
2.855
559,168
+0.03(+1.21%)
Jan 11, 2017
2.827
2.833
2.816
2.821
264,669
-0.01(-0.40%)
Jan 10, 2017
2.827
2.838
2.827
2.833
96,980
-0.01(-0.22%)
Jan 09, 2017
2.821
2.850
2.821
2.839
228,559
+0.01(+0.22%)
Jan 06, 2017
2.816
2.833
2.810
2.833
195,920
+0.03(+1.01%)
Jan 05, 2017
2.827
2.827
2.804
2.804
280,874
-0.02(-0.61%)
Jan 04, 2017
2.821
2.838
2.816
2.821
307,509
-0.01(-0.40%)
Jan 03, 2017
2.844
2.845
2.818
2.833
408,369
+0.01(+0.20%)
Dec 30, 2016
2.827
2.827
2.827
0
+0.01(+0.40%)
Dec 29, 2016
2.810
2.827
2.796
2.816
411,655
-0.01(-0.20%)
Dec 28, 2016
2.798
2.844
2.798
2.821
460,815
+0.02(+0.81%)
Dec 27, 2016
2.810
2.821
2.798
2.798
353,242
-0.02(-0.81%)
Dec 23, 2016
2.821
2.821
2.821
0
+0.01(+0.20%)
Dec 22, 2016
2.793
2.821
2.793
2.816
398,904
+0.03(+1.02%)
Dec 21, 2016
2.821
2.821
2.787
2.787
385,660
-0.03(-1.09%)
Dec 20, 2016
2.790
2.823
2.790
2.818
404,867
+0.02(+0.81%)
Dec 19, 2016
2.795
2.801
2.786
2.795
402,146
+0.00(+0.00%)
Dec 16, 2016
2.761
2.795
2.761
2.795
772,563
+0.05(+1.65%)
Dec 15, 2016
2.778
2.778
2.750
2.750
606,293
-0.03(-1.22%)
Dec 14, 2016
2.778
2.818
2.778
2.784
1,885,098
+0.01(+0.20%)
Dec 13, 2016
2.778
2.792
2.778
2.778
595,914
+0.00(+0.00%)
Dec 12, 2016
2.773
2.807
2.773
2.778
641,145
+0.00(+0.00%)
Dec 09, 2016
2.756
2.784
2.756
2.778
371,053
+0.02(+0.61%)
Dec 08, 2016
2.761
2.767
2.756
2.761
403,963
-0.01(-0.41%)
Dec 07, 2016
2.750
2.773
2.750
2.773
282,385
+0.01(+0.41%)
Dec 06, 2016
2.733
2.761
2.733
2.761
347,829
+0.03(+1.04%)
Dec 05, 2016
2.727
2.739
2.727
2.733
319,417
-0.01(-0.21%)
Dec 02, 2016
2.716
2.739
2.713
2.739
375,980
+0.01(+0.42%)
Dec 01, 2016
2.716
2.739
2.716
2.727
240,930
+0.01(+0.42%)
Nov 30, 2016
2.722
2.727
2.711
2.716
671,267
+0.00(+0.00%)
Nov 29, 2016
2.722
2.727
2.710
2.716
540,289
+0.00(+0.00%)
Nov 28, 2016
2.727
2.730
2.710
2.716
506,687
-0.01(-0.41%)
Nov 25, 2016
2.722
2.744
2.722
2.727
196,231
+0.01(+0.21%)
Nov 23, 2016
2.722
2.722
2.722
0
-0.02(-0.82%)
Nov 22, 2016
2.716
2.744
2.715
2.744
474,707
+0.02(+0.83%)
Nov 21, 2016
2.727
2.730
2.716
2.722
417,447
+0.02(+0.75%)
Nov 18, 2016
2.707
2.718
2.696
2.701
331,678
+0.00(+0.00%)
Nov 17, 2016
2.696
2.701
2.696
2.701
329,144
+0.00(+0.00%)
Nov 16, 2016
2.701
2.701
2.684
2.701
740,405
+0.01(+0.42%)
Nov 15, 2016
2.667
2.690
2.667
2.690
415,744
+0.02(+0.84%)
Nov 14, 2016
2.679
2.693
2.656
2.667
1,056,965
-0.03(-1.04%)
Nov 11, 2016
2.679
2.696
2.673
2.696
513,540
+0.02(+0.63%)
Nov 10, 2016
2.696
2.713
2.679
2.679
1,018,192
-0.02(-0.83%)
Nov 09, 2016
2.673
2.718
2.673
2.701
237,283
-0.01(-0.21%)
Nov 08, 2016
2.696
2.707
2.690
2.707
190,336
+0.02(+0.84%)
Nov 07, 2016
2.713
2.713
2.679
2.684
344,739
+0.01(+0.21%)
Nov 04, 2016
2.679
2.696
2.673
2.679
199,702
+0.01(+0.21%)
Nov 03, 2016
2.696
2.704
2.673
2.673
167,351
-0.02(-0.83%)
Nov 02, 2016
2.713
2.724
2.696
2.696
326,635
-0.02(-0.83%)
Nov 01, 2016
2.741
2.741
2.713
2.718
313,912
-0.02(-0.82%)
Oct 31, 2016
2.718
2.746
2.718
2.741
299,780
+0.01(+0.41%)
Oct 28, 2016
2.707
2.735
2.707
2.729
315,568
+0.02(+0.83%)
Oct 27, 2016
2.724
2.729
2.707
2.707
308,603
-0.02(-0.82%)
Oct 26, 2016
2.713
2.735
2.713
2.729
307,682
+0.01(+0.21%)
Oct 25, 2016
2.696
2.724
2.696
2.724
338,709
+0.02(+0.83%)
Oct 24, 2016
2.735
2.735
2.696
2.701
479,520
-0.03(-1.03%)
Oct 21, 2016
2.724
2.729
2.710
2.729
473,809
+0.01(+0.21%)
Oct 20, 2016
2.724
2.724
2.718
2.724
231,927
+0.01(+0.33%)
Oct 19, 2016
2.715
2.715
2.704
2.715
394,683
+0.02(+0.62%)
Oct 18, 2016
2.720
2.720
2.698
2.698
317,612
-0.02(-0.62%)
Oct 17, 2016
2.726
2.726
2.704
2.715
194,581
-0.02(-0.61%)
Oct 14, 2016
2.726
2.732
2.726
2.732
121,535
+0.00(+0.00%)
Oct 13, 2016
2.726
2.732
2.715
2.732
272,408
-0.01(-0.20%)
Oct 12, 2016
2.720
2.737
2.720
2.737
319,708
+0.02(+0.62%)
Oct 11, 2016
2.732
2.732
2.715
2.720
208,155
-0.01(-0.21%)
Oct 10, 2016
2.737
2.737
2.726
2.726
203,791
-0.01(-0.41%)
Oct 07, 2016
2.732
2.737
2.726
2.737
141,791
+0.00(+0.00%)
Oct 06, 2016
2.726
2.737
2.712
2.737
375,174
+0.02(+0.62%)
Oct 05, 2016
2.709
2.732
2.709
2.720
899,045
+0.01(+0.21%)
Oct 04, 2016
2.715
2.720
2.692
2.715
638,637
+0.01(+0.21%)
Oct 03, 2016
2.732
2.737
2.709
2.709
229,418
-0.03(-1.02%)
Sep 30, 2016
2.715
2.737
2.715
2.737
282,373
+0.03(+1.03%)
Sep 29, 2016
2.715
2.726
2.709
2.709
432,938
+0.01(+0.41%)
Sep 28, 2016
2.704
2.715
2.698
2.698
308,730
-0.01(-0.41%)
Sep 27, 2016
2.709
2.720
2.704
2.709
240,879
-0.01(-0.21%)
Sep 26, 2016
2.692
2.720
2.681
2.715
978,192
+0.03(+1.04%)
Sep 23, 2016
2.692
2.698
2.681
2.687
218,460
-0.01(-0.21%)
Sep 22, 2016
2.687
2.708
2.681
2.692
1,007,538
+0.02(+0.63%)
Sep 21, 2016
2.670
2.681
2.670
2.676
1,244,208
+0.01(+0.34%)
Sep 20, 2016
2.672
2.683
2.667
2.667
197,103
+0.01(+0.21%)
Sep 19, 2016
2.694
2.694
2.644
2.661
343,823
-0.01(-0.42%)
Sep 16, 2016
2.700
2.706
2.667
2.672
174,548
-0.03(-1.03%)
Sep 15, 2016
2.678
2.700
2.668
2.700
214,499
+0.02(+0.62%)
Sep 14, 2016
2.678
2.700
2.672
2.683
155,101
+0.01(+0.21%)
Sep 13, 2016
2.717
2.722
2.672
2.678
366,358
-0.06(-2.04%)
Sep 12, 2016
2.739
2.745
2.711
2.733
328,957
-0.01(-0.41%)
Sep 09, 2016
2.750
2.761
2.735
2.745
592,292
-0.02(-0.60%)
Sep 08, 2016
2.739
2.761
2.729
2.761
252,844
+0.02(+0.61%)
Sep 07, 2016
2.717
2.745
2.711
2.745
337,019
+0.04(+1.65%)
Sep 06, 2016
2.706
2.733
2.700
2.700
256,147
+0.00(+0.00%)
Sep 02, 2016
2.739
2.700
2.700
2.700
286,326
-0.03(-1.02%)
Sep 01, 2016
2.733
2.739
2.720
2.728
229,489
-0.02(-0.61%)
Aug 31, 2016
2.717
2.745
2.717
2.745
182,004
+0.02(+0.61%)
Aug 30, 2016
2.722
2.733
2.722
2.728
180,191
+0.00(+0.00%)
Aug 29, 2016
2.728
2.739
2.722
2.728
217,982
+0.01(+0.20%)
Aug 26, 2016
2.722
2.722
2.706
2.722
322,895
-0.01(-0.20%)
Aug 25, 2016
2.717
2.733
2.717
2.728
145,737
+0.00(+0.00%)
Aug 24, 2016
2.733
2.733
2.717
2.728
206,381
-0.02(-0.61%)
Aug 23, 2016
2.717
2.745
2.711
2.745
282,978
+0.03(+1.23%)
Aug 22, 2016
2.694
2.711
2.694
2.711
215,609
+0.01(+0.54%)
Aug 19, 2016
2.708
2.713
2.691
2.697
258,909
-0.02(-0.61%)
Aug 18, 2016
2.724
2.724
2.708
2.713
196,180
-0.01(-0.20%)
Aug 17, 2016
2.730
2.741
2.708
2.719
273,425
-0.02(-0.61%)
Aug 16, 2016
2.713
2.735
2.713
2.735
270,566
+0.01(+0.20%)
Aug 15, 2016
2.708
2.735
2.703
2.730
319,461
+0.02(+0.82%)
Aug 12, 2016
2.686
2.708
2.686
2.708
295,090
+0.02(+0.82%)
Aug 11, 2016
2.702
2.708
2.686
2.686
274,642
-0.02(-0.61%)
Aug 10, 2016
2.702
2.708
2.697
2.702
933,850
+0.01(+0.21%)
Aug 09, 2016
2.669
2.713
2.663
2.697
909,313
+0.04(+1.67%)
Aug 08, 2016
2.675
2.680
2.652
2.652
576,552
-0.03(-1.03%)
Aug 05, 2016
2.647
2.686
2.630
2.680
1,413,179
+0.04(+1.47%)
Aug 04, 2016
2.658
2.663
2.641
2.641
340,567
-0.02(-0.62%)
Aug 03, 2016
2.630
2.669
2.630
2.658
1,547,213
+0.03(+1.27%)
Aug 02, 2016
2.619
2.636
2.619
2.625
508,975
-0.01(-0.42%)
Aug 01, 2016
2.625
2.636
2.624
2.636
604,510
+0.02(+0.85%)
Jul 29, 2016
2.641
2.641
2.611
2.614
1,189,982
-0.03(-1.05%)
Jul 28, 2016
2.641
2.641
2.625
2.641
445,959
-0.01(-0.21%)
Jul 27, 2016
2.625
2.658
2.614
2.647
809,149
+0.03(+1.06%)
Jul 26, 2016
2.630
2.641
2.619
2.619
499,696
-0.01(-0.42%)
Jul 25, 2016
2.636
2.641
2.619
2.630
1,032,121
-0.01(-0.21%)
Jul 22, 2016
2.641
2.652
2.625
2.636
324,236
-0.02(-0.63%)
Jul 21, 2016
2.630
2.658
2.625
2.652
737,680
+0.03(+1.05%)
Jul 20, 2016
2.647
2.647
2.625
2.625
375,801
-0.01(-0.50%)
Jul 19, 2016
2.632
2.638
2.621
2.638
799,809
+0.01(+0.42%)
Jul 18, 2016
2.621
2.632
2.615
2.627
1,342,343
+0.01(+0.42%)
Jul 15, 2016
2.616
2.624
2.610
2.616
425,875
+0.01(+0.42%)
Jul 14, 2016
2.616
2.627
2.605
2.605
600,851
+0.00(+0.00%)
Jul 13, 2016
2.627
2.632
2.605
2.605
537,535
-0.01(-0.42%)
Jul 12, 2016
2.599
2.627
2.599
2.616
543,196
+0.02(+0.64%)
Jul 11, 2016
2.599
2.605
2.594
2.599
791,863
+0.01(+0.21%)
Jul 08, 2016
2.599
2.594
2.594
2.594
322,225
+0.00(+0.00%)
Jul 07, 2016
2.572
2.594
2.572
2.594
349,560
+0.03(+1.07%)
Jul 06, 2016
2.561
2.577
2.561
2.566
688,887
-0.01(-0.21%)
Jul 05, 2016
2.588
2.590
2.561
2.572
415,520
-0.02(-0.85%)
Jul 01, 2016
2.599
2.594
2.594
2.594
224,248
+0.01(+0.21%)
Jun 30, 2016
2.566
2.599
2.566
2.588
814,219
+0.03(+1.08%)
Jun 29, 2016
2.577
2.588
2.544
2.561
948,576
+0.00(+0.00%)
Jun 28, 2016
2.544
2.572
2.544
2.561
959,921
+0.02(+0.65%)
Jun 27, 2016
2.561
2.566
2.533
2.544
774,486
-0.02(-0.86%)
Jun 24, 2016
2.561
2.599
2.555
2.566
1,301,009
-0.02(-0.64%)
Jun 23, 2016
2.605
2.616
2.583
2.583
864,342
+0.00(+0.00%)
Jun 22, 2016
2.594
2.599
2.583
2.583
315,756
-0.01(-0.51%)
Jun 21, 2016
2.596
2.602
2.580
2.596
339,936
+0.01(+0.42%)
Jun 20, 2016
2.585
2.591
2.580
2.585
331,288
+0.01(+0.43%)
Jun 17, 2016
2.585
2.591
2.574
2.574
387,904
-0.01(-0.42%)
Jun 16, 2016
2.602
2.602
2.580
2.585
554,494
-0.02(-0.63%)
Jun 15, 2016
2.624
2.624
2.602
2.602
357,053
-0.02(-0.63%)
Jun 14, 2016
2.624
2.634
2.602
2.618
500,416
-0.01(-0.42%)
Jun 13, 2016
2.624
2.634
2.618
2.629
503,905
+0.02(+0.63%)
Jun 10, 2016
2.629
2.640
2.602
2.613
675,073
-0.02(-0.62%)
Jun 09, 2016
2.634
2.640
2.624
2.629
643,388
+0.00(+0.00%)
Jun 08, 2016
2.645
2.651
2.624
2.629
1,091,995
-0.03(-1.03%)
Jun 07, 2016
2.618
2.656
2.596
2.656
907,964
+0.05(+2.11%)
Jun 06, 2016
2.629
2.629
2.602
2.602
1,755,628
+0.02(+0.64%)
Jun 03, 2016
2.596
2.596
2.569
2.585
312,131
-0.01(-0.21%)
Jun 02, 2016
2.591
2.602
2.587
2.591
444,454
-0.01(-0.21%)
Jun 01, 2016
2.596
2.596
2.585
2.596
284,054
+0.01(+0.42%)
May 31, 2016
2.596
2.596
2.591
2.585
126,547
-0.01(-0.21%)
May 27, 2016
2.585
2.591
2.591
2.591
585,713
+0.01(+0.42%)
May 26, 2016
2.591
2.596
2.580
2.580
430,160
+0.00(+0.00%)
May 25, 2016
2.596
2.596
2.574
2.580
250,292
-0.02(-0.63%)
May 24, 2016
2.580
2.596
2.574
2.596
275,820
+0.03(+1.07%)
May 23, 2016
2.580
2.581
2.563
2.569
501,263
-0.01(-0.42%)
May 20, 2016
2.580
2.591
2.580
2.580
611,130
+0.01(+0.56%)
May 19, 2016
2.565
2.582
2.565
2.565
347,278
-0.01(-0.21%)
May 18, 2016
2.571
2.587
2.565
2.571
194,721
-0.01(-0.42%)
May 17, 2016
2.565
2.582
2.565
2.582
542,359
+0.02(+0.64%)
May 16, 2016
2.560
2.582
2.560
2.565
430,131
+0.01(+0.43%)
May 13, 2016
2.571
2.582
2.555
2.555
489,839
-0.01(-0.21%)
May 12, 2016
2.560
2.579
2.560
2.560
480,463
-0.01(-0.21%)
May 11, 2016
2.549
2.565
2.544
2.565
429,406
+0.01(+0.43%)
May 10, 2016
2.555
2.571
2.555
2.555
387,930
+0.01(+0.43%)
May 09, 2016
2.555
2.565
2.544
2.544
208,331
-0.01(-0.43%)
May 06, 2016
2.587
2.587
2.549
2.555
702,929
-0.03(-1.26%)
May 05, 2016
2.582
2.598
2.576
2.587
193,712
+0.01(+0.42%)
May 04, 2016
2.598
2.614
2.576
2.576
291,844
-0.03(-1.05%)
May 03, 2016
2.614
2.614
2.604
2.604
227,761
-0.01(-0.42%)
May 02, 2016
2.614
2.625
2.604
2.614
165,532
+0.01(+0.21%)
Apr 29, 2016
2.598
2.614
2.598
2.609
289,815
+0.00(+0.00%)
Apr 28, 2016
2.604
2.609
2.598
2.609
381,666
+0.02(+0.63%)
Apr 27, 2016
2.614
2.620
2.582
2.593
526,572
-0.01(-0.42%)
Apr 26, 2016
2.636
2.636
2.598
2.604
422,820
+0.01(+0.21%)
Apr 25, 2016
2.598
2.604
2.593
2.598
119,024
+0.00(+0.00%)
Apr 22, 2016
2.598
2.604
2.593
2.598
479,725
+0.00(+0.00%)
Apr 21, 2016
2.587
2.598
2.582
2.598
550,865
+0.01(+0.21%)
Apr 20, 2016
2.587
2.593
2.577
2.593
226,589
+0.01(+0.55%)
Apr 19, 2016
2.568
2.579
2.568
2.579
254,714
+0.01(+0.42%)
Apr 18, 2016
2.546
2.568
2.546
2.568
233,713
+0.01(+0.42%)
Apr 15, 2016
2.562
2.565
2.557
2.557
258,341
+0.00(+0.00%)
Apr 14, 2016
2.562
2.568
2.557
2.557
380,442
-0.01(-0.21%)
Apr 13, 2016
2.551
2.568
2.551
2.562
251,127
+0.02(+0.64%)
Apr 12, 2016
2.546
2.557
2.542
2.546
377,750
+0.00(+0.00%)
Apr 11, 2016
2.546
2.551
2.535
2.546
226,704
+0.01(+0.21%)
Apr 08, 2016
2.541
2.551
2.541
2.541
140,625
+0.01(+0.21%)
Apr 07, 2016
2.535
2.546
2.530
2.535
263,058
-0.01(-0.43%)
Apr 06, 2016
2.546
2.557
2.546
2.546
174,420
+0.00(+0.00%)
Apr 05, 2016
2.557
2.557
2.541
2.546
371,225
-0.02(-0.63%)
Apr 04, 2016
2.573
2.573
2.557
2.562
204,223
+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.