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
)
8.222
-0.048 (-0.58%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Apr 30, 2008
3.551
3.553
3.493
3.504
280,002
-0.04(-1.05%)
Apr 29, 2008
3.537
3.546
3.511
3.542
465,767
+0.02(+0.59%)
Apr 28, 2008
3.465
3.539
3.465
3.521
644,770
+0.05(+1.40%)
Apr 25, 2008
3.476
3.481
3.458
3.472
227,627
-0.01(-0.27%)
Apr 24, 2008
3.460
3.483
3.451
3.481
233,548
+0.02(+0.54%)
Apr 23, 2008
3.463
3.481
3.456
3.463
234,733
+0.00(+0.13%)
Apr 22, 2008
3.481
3.481
3.444
3.458
279,856
-0.02(-0.67%)
Apr 21, 2008
3.437
3.483
3.437
3.481
349,279
+0.04(+1.15%)
Apr 18, 2008
3.425
3.444
3.414
3.442
284,640
+0.02(+0.61%)
Apr 17, 2008
3.391
3.425
3.388
3.421
208,409
+0.01(+0.20%)
Apr 16, 2008
3.411
3.418
3.393
3.414
279,374
+0.02(+0.62%)
Apr 15, 2008
3.386
3.400
3.370
3.393
216,010
+0.00(+0.07%)
Apr 14, 2008
3.349
3.413
3.349
3.391
153,757
+0.03(+0.83%)
Apr 11, 2008
3.388
3.393
3.333
3.363
384,339
-0.03(-1.03%)
Apr 10, 2008
3.428
3.472
3.395
3.398
518,882
-0.06(-1.81%)
Apr 09, 2008
3.453
3.476
3.453
3.460
112,035
-0.01(-0.40%)
Apr 08, 2008
3.479
3.483
3.433
3.474
360,418
+0.01(+0.27%)
Apr 07, 2008
3.425
3.481
3.425
3.465
320,014
+0.05(+1.36%)
Apr 04, 2008
3.432
3.472
3.414
3.418
289,411
-0.03(-0.88%)
Apr 03, 2008
3.425
3.472
3.412
3.449
374,934
-0.00(-0.13%)
Apr 02, 2008
3.414
3.465
3.409
3.453
305,400
+0.03(+0.88%)
Apr 01, 2008
3.377
3.446
3.372
3.423
233,712
+0.07(+2.15%)
Mar 31, 2008
3.321
3.374
3.321
3.351
389,700
+0.01(+0.21%)
Mar 28, 2008
3.402
3.414
3.337
3.344
250,514
-0.07(-1.91%)
Mar 27, 2008
3.400
3.414
3.361
3.409
206,795
+0.01(+0.20%)
Mar 26, 2008
3.379
3.414
3.351
3.402
190,328
+0.02(+0.69%)
Mar 25, 2008
3.367
3.386
3.342
3.379
215,303
+0.01(+0.34%)
Mar 24, 2008
3.372
3.414
3.360
3.367
399,604
-0.00(-0.14%)
Mar 21, 2008
3.233
3.393
3.233
3.372
356,543
+0.00(+0.00%)
Mar 20, 2008
3.233
3.393
3.233
3.372
356,543
+0.12(+3.71%)
Mar 19, 2008
3.177
3.263
3.177
3.251
224,777
+0.04(+1.38%)
Mar 18, 2008
3.228
3.295
3.202
3.207
361,280
+0.01(+0.36%)
Mar 17, 2008
3.272
3.272
3.135
3.195
622,534
-0.14(-4.31%)
Mar 14, 2008
3.305
3.344
3.272
3.339
399,604
+0.01(+0.21%)
Mar 13, 2008
3.298
3.342
3.291
3.333
388,838
-0.04(-1.24%)
Mar 12, 2008
3.493
3.493
3.365
3.374
594,023
-0.10(-2.87%)
Mar 11, 2008
3.442
3.490
3.374
3.474
556,991
+0.05(+1.42%)
Mar 10, 2008
3.535
3.539
3.409
3.425
1,384,947
-0.15(-4.22%)
Mar 07, 2008
3.502
3.576
3.495
3.576
861,121
+0.07(+2.12%)
Mar 06, 2008
3.467
3.507
3.458
3.502
830,530
+0.05(+1.48%)
Mar 05, 2008
3.460
3.488
3.409
3.451
263,532
+0.02(+0.54%)
Mar 04, 2008
3.439
3.444
3.402
3.432
311,329
-0.01(-0.20%)
Mar 03, 2008
3.421
3.439
3.393
3.439
225,978
+0.03(+0.75%)
Feb 29, 2008
3.483
3.483
3.414
3.414
447,707
-0.08(-2.20%)
Feb 28, 2008
3.544
3.544
3.481
3.490
199,492
-0.04(-1.18%)
Feb 27, 2008
3.504
3.532
3.463
3.532
549,214
+0.04(+1.06%)
Feb 26, 2008
3.425
3.497
3.346
3.495
921,354
+0.10(+2.83%)
Feb 25, 2008
3.298
3.402
3.293
3.399
683,237
+0.12(+3.50%)
Feb 22, 2008
3.302
3.302
3.251
3.284
462,571
+0.01(+0.21%)
Feb 21, 2008
3.261
3.298
3.258
3.277
262,024
-0.01(-0.21%)
Feb 20, 2008
3.291
3.316
3.251
3.284
565,840
-0.07(-2.01%)
Feb 19, 2008
3.247
3.381
3.242
3.351
709,732
+0.04(+1.33%)
Feb 18, 2008
3.205
3.309
3.184
3.307
0
+0.00(+0.00%)
Feb 15, 2008
3.205
3.309
3.184
3.307
853,503
+0.06(+1.93%)
Feb 14, 2008
3.367
3.388
3.212
3.244
1,217,737
-0.13(-3.99%)
Feb 13, 2008
3.486
3.494
3.377
3.379
814,925
-0.11(-3.19%)
Feb 12, 2008
3.569
3.600
3.474
3.490
1,090,480
-0.10(-2.72%)
Feb 11, 2008
3.751
3.751
3.579
3.588
854,679
-0.15(-4.10%)
Feb 08, 2008
3.762
3.771
3.739
3.741
358,631
-0.04(-1.17%)
Feb 07, 2008
3.792
3.817
3.774
3.785
342,763
-0.03(-0.91%)
Feb 06, 2008
3.829
3.941
3.804
3.820
703,075
+0.00(+0.12%)
Feb 05, 2008
3.829
3.829
3.809
3.816
266,692
-0.02(-0.42%)
Feb 04, 2008
3.822
3.834
3.809
3.832
209,942
-0.01(-0.24%)
Feb 01, 2008
3.827
3.841
3.804
3.841
281,268
+0.04(+0.98%)
Jan 31, 2008
3.783
3.818
3.762
3.804
245,704
+0.02(+0.49%)
Jan 30, 2008
3.829
3.849
3.785
3.785
372,600
-0.03(-0.85%)
Jan 29, 2008
3.811
3.832
3.802
3.818
388,076
+0.00(+0.01%)
Jan 28, 2008
3.809
3.825
3.788
3.817
355,466
-0.01(-0.20%)
Jan 25, 2008
3.869
3.869
3.804
3.825
381,255
+0.02(+0.43%)
Jan 24, 2008
3.753
3.818
3.751
3.809
319,511
+0.05(+1.24%)
Jan 23, 2008
3.697
3.790
3.674
3.762
418,727
+0.02(+0.62%)
Jan 22, 2008
3.565
3.767
3.565
3.739
577,845
-0.05(-1.41%)
Jan 21, 2008
3.809
3.815
3.732
3.792
0
+0.00(+0.00%)
Jan 18, 2008
3.809
3.815
3.732
3.792
768,635
+0.02(+0.43%)
Jan 17, 2008
3.960
3.960
3.776
3.776
597,899
-0.16(-4.07%)
Jan 16, 2008
3.925
3.964
3.908
3.936
451,501
+0.03(+0.71%)
Jan 15, 2008
3.897
3.922
3.892
3.908
327,369
-0.00(-0.06%)
Jan 14, 2008
3.920
3.934
3.901
3.911
490,893
+0.02(+0.60%)
Jan 11, 2008
3.897
3.913
3.867
3.888
309,585
-0.00(-0.06%)
Jan 10, 2008
3.809
3.894
3.809
3.890
337,661
+0.05(+1.21%)
Jan 09, 2008
3.876
3.908
3.827
3.843
325,862
-0.04(-1.02%)
Jan 08, 2008
3.862
3.885
3.832
3.883
740,499
+0.03(+0.91%)
Jan 07, 2008
3.829
3.862
3.827
3.848
582,423
+0.02(+0.55%)
Jan 04, 2008
3.839
3.862
3.799
3.827
260,035
-0.04(-1.02%)
Jan 03, 2008
3.757
3.876
3.757
3.867
697,714
+0.12(+3.10%)
Jan 02, 2008
3.653
3.755
3.634
3.751
694,140
+0.11(+3.13%)
Jan 01, 2008
3.681
3.711
3.620
3.637
0
+0.00(+0.00%)
Dec 31, 2007
3.681
3.711
3.620
3.637
1,073,376
-0.03(-0.95%)
Dec 28, 2007
3.720
3.720
3.672
3.672
681,144
-0.03(-0.82%)
Dec 27, 2007
3.699
3.727
3.658
3.702
915,041
-0.02(-0.62%)
Dec 26, 2007
3.732
3.737
3.713
3.725
638,841
-0.01(-0.19%)
Dec 24, 2007
3.704
3.751
3.704
3.732
558,067
+0.03(+0.82%)
Dec 21, 2007
3.637
3.716
3.637
3.702
868,704
+0.07(+1.79%)
Dec 20, 2007
3.614
3.676
3.602
3.637
527,494
+0.00(+0.13%)
Dec 19, 2007
3.676
3.676
3.630
3.632
639,194
-0.02(-0.66%)
Dec 18, 2007
3.655
3.713
3.651
3.656
707,488
+0.01(+0.28%)
Dec 17, 2007
3.630
3.688
3.588
3.646
677,346
+0.02(+0.51%)
Dec 14, 2007
3.509
3.627
3.509
3.627
669,595
-0.01(-0.38%)
Dec 13, 2007
3.739
3.739
3.632
3.641
502,519
-0.10(-2.61%)
Dec 12, 2007
3.825
3.825
3.723
3.739
537,398
-0.03(-0.80%)
Dec 11, 2007
3.744
3.792
3.744
3.769
398,015
-0.00(-0.12%)
Dec 10, 2007
3.760
3.790
3.739
3.774
441,373
+0.03(+0.74%)
Dec 07, 2007
3.827
3.850
3.716
3.746
468,501
-0.08(-2.12%)
Dec 06, 2007
3.816
3.834
3.767
3.827
378,073
+0.05(+1.42%)
Dec 05, 2007
3.785
3.827
3.774
3.774
517,590
+0.00(+0.00%)
Dec 04, 2007
3.846
3.848
3.755
3.774
424,148
-0.06(-1.52%)
Dec 03, 2007
3.867
3.901
3.827
3.832
493,898
-0.03(-0.84%)
Nov 30, 2007
3.778
3.867
3.778
3.864
414,180
+0.07(+1.77%)
Nov 29, 2007
3.946
3.946
3.767
3.797
628,993
-0.03(-0.79%)
Nov 28, 2007
3.760
3.848
3.757
3.827
468,070
+0.09(+2.30%)
Nov 27, 2007
3.611
3.760
3.611
3.741
496,783
+0.03(+0.94%)
Nov 26, 2007
3.948
3.948
3.634
3.706
406,158
+0.02(+0.63%)
Nov 23, 2007
3.665
3.683
3.609
3.683
146,837
+0.03(+0.89%)
Nov 21, 2007
3.674
3.683
3.630
3.651
307,458
-0.03(-0.95%)
Nov 20, 2007
3.739
3.783
3.685
3.685
531,800
-0.04(-1.06%)
Nov 19, 2007
3.748
3.827
3.704
3.725
503,992
-0.08(-2.02%)
Nov 16, 2007
3.834
3.857
3.799
3.802
331,998
-0.05(-1.39%)
Nov 15, 2007
3.832
3.884
3.832
3.855
308,832
-0.01(-0.30%)
Nov 14, 2007
3.948
3.948
3.836
3.867
289,583
+0.02(+0.48%)
Nov 13, 2007
3.855
3.878
3.813
3.848
290,066
-0.00(-0.06%)
Nov 12, 2007
3.871
3.911
3.850
3.850
355,686
-0.06(-1.54%)
Nov 09, 2007
3.948
3.948
3.809
3.911
385,221
+0.00(+0.06%)
Nov 08, 2007
3.848
3.908
3.813
3.908
427,593
+0.03(+0.78%)
Nov 07, 2007
4.250
4.250
3.818
3.878
485,889
-0.12(-2.91%)
Nov 06, 2007
3.992
4.013
3.976
3.994
254,764
+0.02(+0.41%)
Nov 05, 2007
4.036
4.036
3.948
3.978
457,413
-0.03(-0.70%)
Nov 02, 2007
4.032
4.036
3.990
4.006
287,646
-0.01(-0.29%)
Nov 01, 2007
4.020
4.036
4.001
4.018
247,599
-0.01(-0.23%)
Oct 31, 2007
4.001
4.029
3.997
4.027
366,877
+0.03(+0.70%)
Oct 30, 2007
4.004
4.018
3.997
3.999
478,836
+0.00(+0.12%)
Oct 29, 2007
3.987
3.997
3.976
3.994
281,186
+0.00(+0.12%)
Oct 26, 2007
3.983
4.002
3.979
3.990
417,259
+0.00(+0.06%)
Oct 25, 2007
4.008
4.022
3.978
3.987
489,601
-0.02(-0.52%)
Oct 24, 2007
4.034
4.036
4.006
4.008
224,346
-0.03(-0.69%)
Oct 23, 2007
4.048
4.058
4.029
4.036
441,373
-0.02(-0.40%)
Oct 22, 2007
4.020
4.064
4.020
4.052
269,129
-0.02(-0.40%)
Oct 19, 2007
4.064
4.078
4.032
4.069
504,241
-0.02(-0.45%)
Oct 18, 2007
4.117
4.141
4.085
4.087
238,987
-0.05(-1.23%)
Oct 17, 2007
4.180
4.182
4.129
4.138
219,610
-0.02(-0.56%)
Oct 16, 2007
4.215
4.224
4.162
4.162
218,318
-0.05(-1.21%)
Oct 15, 2007
4.217
4.247
4.213
4.213
253,197
-0.02(-0.49%)
Oct 12, 2007
4.261
4.271
4.227
4.234
199,371
-0.03(-0.65%)
Oct 11, 2007
4.278
4.285
4.259
4.261
338,888
-0.02(-0.49%)
Oct 10, 2007
4.310
4.310
4.271
4.282
255,781
-0.01(-0.27%)
Oct 09, 2007
4.292
4.324
4.280
4.294
230,323
+0.00(+0.05%)
Oct 08, 2007
4.292
4.296
4.273
4.292
226,930
+0.01(+0.33%)
Oct 05, 2007
4.296
4.326
4.275
4.278
299,272
-0.00(-0.05%)
Oct 04, 2007
4.310
4.322
4.280
4.280
272,574
-0.02(-0.54%)
Oct 03, 2007
4.329
4.329
4.296
4.303
235,111
-0.01(-0.32%)
Oct 02, 2007
4.340
4.350
4.308
4.317
205,830
+0.00(+0.00%)
Oct 01, 2007
4.292
4.338
4.264
4.317
358,696
+0.03(+0.76%)
Sep 28, 2007
4.282
4.292
4.261
4.285
203,246
+0.01(+0.33%)
Sep 27, 2007
4.238
4.271
4.229
4.271
223,054
+0.04(+0.88%)
Sep 26, 2007
4.245
4.264
4.208
4.234
499,935
+0.02(+0.39%)
Sep 25, 2007
4.229
4.247
4.208
4.217
212,720
-0.03(-0.66%)
Sep 24, 2007
4.199
4.247
4.180
4.245
386,685
+0.05(+1.27%)
Sep 21, 2007
4.180
4.206
4.171
4.192
205,830
+0.01(+0.33%)
Sep 20, 2007
4.196
4.215
4.166
4.178
215,734
-0.03(-0.83%)
Sep 19, 2007
4.222
4.222
4.199
4.213
219,179
+0.01(+0.17%)
Sep 18, 2007
4.175
4.222
4.159
4.206
197,649
+0.06(+1.34%)
Sep 17, 2007
4.238
4.238
4.150
4.150
288,507
-0.05(-1.22%)
Sep 14, 2007
4.227
4.231
4.192
4.201
174,503
-0.01(-0.17%)
Sep 13, 2007
4.259
4.259
4.203
4.208
230,375
-0.04(-0.98%)
Sep 12, 2007
4.271
4.271
4.245
4.250
245,015
-0.01(-0.27%)
Sep 11, 2007
4.289
4.289
4.250
4.261
361,280
-0.00(-0.05%)
Sep 10, 2007
4.236
4.273
4.234
4.264
323,386
+0.04(+0.99%)
Sep 07, 2007
4.268
4.271
4.208
4.222
318,219
-0.01(-0.33%)
Sep 06, 2007
4.189
4.245
4.189
4.236
350,514
+0.03(+0.61%)
Sep 05, 2007
4.145
4.210
4.143
4.210
283,770
+0.04(+1.06%)
Sep 04, 2007
4.143
4.166
4.108
4.166
247,168
+0.02(+0.56%)
Aug 31, 2007
4.090
4.155
4.090
4.143
418,550
+0.06(+1.54%)
Aug 30, 2007
4.143
4.144
4.080
4.080
366,877
-0.04(-0.90%)
Aug 29, 2007
4.157
4.171
4.115
4.117
264,393
-0.02(-0.45%)
Aug 28, 2007
4.169
4.169
4.131
4.136
247,168
-0.01(-0.28%)
Aug 27, 2007
4.129
4.159
4.124
4.148
221,763
+0.03(+0.62%)
Aug 24, 2007
4.124
4.155
4.104
4.122
201,524
+0.00(+0.11%)
Aug 23, 2007
4.152
4.162
4.099
4.117
288,507
+0.00(+0.11%)
Aug 22, 2007
4.120
4.120
4.099
4.113
388,408
+0.01(+0.28%)
Aug 21, 2007
4.099
4.116
4.069
4.101
561,943
-0.00(-0.11%)
Aug 20, 2007
4.085
4.122
4.031
4.106
555,053
+0.05(+1.20%)
Aug 17, 2007
4.071
4.094
3.850
4.057
1,524,352
+0.33(+8.98%)
Aug 16, 2007
3.630
3.723
3.279
3.723
2,151,317
-0.04(-0.99%)
Aug 15, 2007
3.913
3.913
3.760
3.760
1,226,371
-0.16(-4.03%)
Aug 14, 2007
4.045
4.062
3.915
3.918
622,228
-0.17(-4.15%)
Aug 13, 2007
4.110
4.131
4.052
4.087
318,219
+0.01(+0.23%)
Aug 10, 2007
4.029
4.131
4.029
4.078
586,488
-0.05(-1.24%)
Aug 09, 2007
4.078
4.175
4.032
4.129
572,708
-0.09(-2.09%)
Aug 08, 2007
3.997
4.238
3.997
4.217
857,771
+0.22(+5.58%)
Aug 07, 2007
3.953
4.025
3.932
3.994
573,569
+0.02(+0.47%)
Aug 06, 2007
4.038
4.038
3.906
3.976
1,093,313
-0.05(-1.15%)
Aug 03, 2007
4.032
4.080
4.022
4.022
403,910
-0.06(-1.42%)
Aug 02, 2007
4.004
4.080
3.994
4.080
569,694
+0.07(+1.86%)
Aug 01, 2007
4.106
4.162
3.999
4.006
811,695
-0.15(-3.52%)
Jul 31, 2007
4.199
4.227
4.141
4.152
661,844
+0.01(+0.28%)
Jul 30, 2007
4.129
4.155
4.055
4.141
574,431
+0.01(+0.28%)
Jul 27, 2007
4.148
4.178
4.069
4.129
701,460
-0.03(-0.67%)
Jul 26, 2007
4.073
4.178
3.946
4.157
1,598,847
-0.02(-0.44%)
Jul 25, 2007
4.215
4.236
4.101
4.175
1,321,535
-0.06(-1.48%)
Jul 24, 2007
4.299
4.313
4.227
4.238
634,716
-0.07(-1.72%)
Jul 23, 2007
4.254
4.338
4.254
4.313
599,406
+0.03(+0.60%)
Jul 20, 2007
4.294
4.322
4.264
4.287
650,648
-0.00(-0.06%)
Jul 19, 2007
4.282
4.343
4.275
4.289
994,273
-0.04(-0.86%)
Jul 18, 2007
4.438
4.452
4.261
4.326
1,545,451
-0.16(-3.52%)
Jul 17, 2007
4.496
4.505
4.438
4.484
431,038
-0.01(-0.26%)
Jul 16, 2007
4.450
4.503
4.429
4.496
397,451
+0.03(+0.68%)
Jul 13, 2007
4.470
4.524
4.343
4.466
1,736,641
-0.12(-2.68%)
Jul 12, 2007
4.640
4.656
4.584
4.589
430,177
-0.09(-1.84%)
Jul 11, 2007
4.728
4.747
4.672
4.675
350,084
-0.08(-1.71%)
Jul 10, 2007
4.830
4.845
4.737
4.756
271,713
-0.09(-1.92%)
Jul 09, 2007
4.842
4.865
4.830
4.849
210,567
+0.00(+0.05%)
Jul 06, 2007
4.886
4.900
4.828
4.847
170,090
-0.04(-0.81%)
Jul 05, 2007
4.828
4.886
4.819
4.886
276,880
+0.05(+1.01%)
Jul 03, 2007
4.821
4.840
4.789
4.837
124,876
+0.04(+0.87%)
Jul 02, 2007
4.758
4.814
4.754
4.796
284,631
+0.05(+1.08%)
Jun 29, 2007
4.719
4.782
4.719
4.744
226,069
+0.03(+0.59%)
Jun 28, 2007
4.719
4.763
4.705
4.717
307,023
+0.01(+0.30%)
Jun 27, 2007
4.645
4.721
4.645
4.703
428,454
-0.01(-0.20%)
Jun 26, 2007
4.916
4.947
4.665
4.712
753,133
-0.20(-4.16%)
Jun 25, 2007
5.012
5.046
4.909
4.916
339,749
-0.06(-1.12%)
Jun 22, 2007
4.919
4.972
4.912
4.972
321,233
+0.05(+1.09%)
Jun 21, 2007
4.923
4.951
4.912
4.919
263,101
-0.03(-0.61%)
Jun 20, 2007
5.007
5.030
4.935
4.949
251,044
-0.05(-0.98%)
Jun 19, 2007
5.000
5.049
4.958
4.998
354,820
-0.00(-0.05%)
Jun 18, 2007
5.016
5.039
4.977
5.000
207,553
+0.02(+0.42%)
Jun 15, 2007
4.951
4.988
4.924
4.979
339,749
+0.07(+1.32%)
Jun 14, 2007
4.884
4.919
4.877
4.914
303,147
+0.04(+0.81%)
Jun 13, 2007
4.816
4.886
4.816
4.875
298,841
+0.05(+1.06%)
Jun 12, 2007
4.807
4.847
4.807
4.823
236,834
-0.02(-0.43%)
Jun 11, 2007
4.854
4.861
4.837
4.844
158,894
+0.00(+0.05%)
Jun 08, 2007
4.798
4.884
4.786
4.842
361,710
-0.01(-0.14%)
Jun 07, 2007
4.993
4.993
4.849
4.849
492,184
-0.12(-2.38%)
Jun 06, 2007
4.972
4.993
4.965
4.967
211,859
-0.01(-0.19%)
Jun 05, 2007
4.981
5.002
4.970
4.977
214,012
-0.01(-0.28%)
Jun 04, 2007
5.012
5.012
4.986
4.991
225,207
-0.00(-0.05%)
Jun 01, 2007
4.972
4.993
4.964
4.993
140,808
+0.03(+0.65%)
May 31, 2007
4.970
4.972
4.960
4.960
211,859
-0.00(-0.09%)
May 30, 2007
4.958
4.972
4.958
4.965
183,008
-0.00(-0.01%)
May 29, 2007
4.958
4.979
4.958
4.965
201,955
+0.01(+0.14%)
May 25, 2007
4.984
4.986
4.956
4.958
225,638
-0.02(-0.37%)
May 24, 2007
4.977
4.991
4.958
4.977
257,072
+0.03(+0.61%)
May 23, 2007
4.937
4.958
4.935
4.947
201,093
+0.01(+0.14%)
May 22, 2007
4.963
4.967
4.937
4.940
262,240
-0.01(-0.23%)
May 21, 2007
4.937
4.960
4.933
4.951
225,638
+0.00(+0.09%)
May 18, 2007
4.947
4.956
4.935
4.947
84,829
+0.00(+0.09%)
May 17, 2007
4.930
4.949
4.924
4.942
144,684
+0.02(+0.33%)
May 16, 2007
4.947
4.947
4.921
4.926
207,553
+0.00(+0.09%)
May 15, 2007
4.909
4.935
4.909
4.921
170,090
-0.00(-0.09%)
May 14, 2007
4.942
4.942
4.916
4.926
295,397
-0.01(-0.24%)
May 11, 2007
4.930
4.947
4.926
4.937
189,898
+0.01(+0.14%)
May 10, 2007
4.884
4.933
4.884
4.930
268,268
-0.01(-0.23%)
May 09, 2007
4.933
4.953
4.928
4.942
303,578
+0.01(+0.24%)
May 08, 2007
4.921
4.933
4.905
4.930
176,979
+0.02(+0.50%)
May 07, 2007
4.900
4.937
4.900
4.906
209,706
+0.01(+0.12%)
May 04, 2007
4.912
4.919
4.895
4.900
163,200
-0.00(-0.09%)
May 03, 2007
4.909
4.916
4.893
4.905
126,168
+0.00(+0.05%)
May 02, 2007
4.905
4.914
4.899
4.902
236,403
-0.00(-0.05%)
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.