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
First Trust/Four Corners Senior Floating Rate Income Fund II
(NY:
FCT
)
10.47
+0.08 (+0.77%)
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 (%)
Apr 30, 2015
6.718
6.718
6.680
6.689
78,772
-0.02(-0.29%)
Apr 29, 2015
6.704
6.709
6.694
6.709
138,469
+0.00(+0.07%)
Apr 28, 2015
6.694
6.709
6.680
6.704
199,254
+0.01(+0.22%)
Apr 27, 2015
6.718
6.733
6.689
6.689
207,290
-0.02(-0.29%)
Apr 24, 2015
6.738
6.738
6.704
6.709
253,208
-0.01(-0.14%)
Apr 23, 2015
6.728
6.733
6.714
6.718
182,626
+0.00(+0.07%)
Apr 22, 2015
6.738
6.738
6.714
6.714
136,870
-0.01(-0.14%)
Apr 21, 2015
6.738
6.743
6.718
6.723
219,093
+0.00(+0.00%)
Apr 20, 2015
6.728
6.738
6.723
6.723
100,065
+0.00(+0.00%)
Apr 17, 2015
6.728
6.728
6.709
6.723
183,694
+0.00(+0.07%)
Apr 16, 2015
6.699
6.718
6.680
6.718
172,325
+0.04(+0.58%)
Apr 15, 2015
6.718
6.723
6.670
6.680
176,119
-0.03(-0.43%)
Apr 14, 2015
6.694
6.709
6.685
6.709
121,533
+0.01(+0.22%)
Apr 13, 2015
6.660
6.699
6.631
6.694
140,647
+0.04(+0.58%)
Apr 10, 2015
6.709
6.714
6.651
6.656
165,007
-0.04(-0.58%)
Apr 09, 2015
6.699
6.718
6.685
6.694
127,506
-0.01(-0.14%)
Apr 08, 2015
6.718
6.718
6.699
6.704
121,222
-0.01(-0.14%)
Apr 07, 2015
6.694
6.718
6.694
6.714
149,769
+0.03(+0.51%)
Apr 06, 2015
6.709
6.709
6.665
6.680
101,435
-0.01(-0.22%)
Apr 02, 2015
6.699
6.694
6.694
6.694
147,514
+0.00(+0.07%)
Apr 01, 2015
6.685
6.689
6.675
6.689
91,045
+0.05(+0.74%)
Mar 31, 2015
6.655
6.693
6.640
6.640
151,370
+0.00(+0.00%)
Mar 30, 2015
6.659
6.674
6.635
6.640
158,786
+0.01(+0.15%)
Mar 27, 2015
6.669
6.683
6.631
6.631
136,324
-0.01(-0.14%)
Mar 26, 2015
6.683
6.683
6.640
6.640
172,502
-0.04(-0.65%)
Mar 25, 2015
6.674
6.683
6.659
6.683
249,497
+0.04(+0.65%)
Mar 24, 2015
6.635
6.640
6.608
6.640
240,032
+0.03(+0.44%)
Mar 23, 2015
6.578
6.626
6.568
6.611
130,391
+0.03(+0.44%)
Mar 20, 2015
6.568
6.582
6.558
6.582
68,882
+0.02(+0.37%)
Mar 19, 2015
6.587
6.587
6.549
6.558
104,319
-0.00(-0.07%)
Mar 18, 2015
6.597
6.597
6.539
6.563
114,343
-0.03(-0.44%)
Mar 17, 2015
6.602
6.612
6.558
6.592
191,919
+0.00(+0.00%)
Mar 16, 2015
6.587
6.606
6.544
6.592
157,143
+0.04(+0.59%)
Mar 13, 2015
6.530
6.554
6.496
6.554
185,411
+0.05(+0.74%)
Mar 12, 2015
6.563
6.597
6.506
6.506
202,842
-0.04(-0.59%)
Mar 11, 2015
6.602
6.611
6.539
6.544
167,469
-0.05(-0.73%)
Mar 10, 2015
6.549
6.592
6.544
6.592
199,146
+0.03(+0.51%)
Mar 09, 2015
6.554
6.563
6.534
6.558
176,190
+0.01(+0.22%)
Mar 06, 2015
6.477
6.544
6.462
6.544
219,172
+0.05(+0.74%)
Mar 05, 2015
6.530
6.530
6.496
6.496
151,931
-0.03(-0.52%)
Mar 04, 2015
6.501
6.530
6.477
6.530
146,513
+0.05(+0.74%)
Mar 03, 2015
6.462
6.486
6.443
6.481
155,602
+0.01(+0.22%)
Mar 02, 2015
6.491
6.496
6.472
6.467
177,785
-0.01(-0.13%)
Feb 27, 2015
6.500
6.519
6.447
6.476
300,837
+0.00(+0.07%)
Feb 26, 2015
6.524
6.524
6.471
6.471
139,803
-0.04(-0.59%)
Feb 25, 2015
6.547
6.547
6.504
6.509
150,774
-0.04(-0.58%)
Feb 24, 2015
6.461
6.552
6.461
6.547
226,127
+0.08(+1.26%)
Feb 23, 2015
6.442
6.480
6.442
6.466
235,409
+0.03(+0.52%)
Feb 20, 2015
6.409
6.442
6.399
6.433
181,851
+0.03(+0.52%)
Feb 19, 2015
6.356
6.442
6.349
6.399
379,124
+0.06(+0.90%)
Feb 18, 2015
6.361
6.366
6.337
6.342
202,479
+0.00(+0.00%)
Feb 17, 2015
6.390
6.390
6.327
6.342
144,754
-0.02(-0.30%)
Feb 13, 2015
6.370
6.361
6.361
6.361
158,280
+0.01(+0.23%)
Feb 12, 2015
6.361
6.375
6.347
6.347
195,111
-0.00(-0.08%)
Feb 11, 2015
6.342
6.361
6.342
6.351
85,222
-0.01(-0.15%)
Feb 10, 2015
6.327
6.366
6.323
6.361
134,279
+0.03(+0.53%)
Feb 09, 2015
6.265
6.351
6.260
6.327
215,292
+0.06(+0.99%)
Feb 06, 2015
6.260
6.275
6.251
6.265
100,373
+0.02(+0.38%)
Feb 05, 2015
6.237
6.270
6.208
6.241
143,481
+0.01(+0.15%)
Feb 04, 2015
6.203
6.232
6.194
6.232
209,256
+0.04(+0.70%)
Feb 03, 2015
6.165
6.203
6.150
6.189
158,738
+0.04(+0.70%)
Feb 02, 2015
6.189
6.193
6.122
6.146
242,089
-0.01(-0.22%)
Jan 30, 2015
6.150
6.173
6.150
6.159
110,900
-0.00(-0.08%)
Jan 29, 2015
6.173
6.178
6.145
6.164
176,501
+0.01(+0.15%)
Jan 28, 2015
6.202
6.202
6.145
6.154
287,900
-0.05(-0.77%)
Jan 27, 2015
6.178
6.202
6.164
6.202
111,214
-0.01(-0.23%)
Jan 26, 2015
6.178
6.226
6.173
6.216
295,490
+0.02(+0.38%)
Jan 23, 2015
6.159
6.192
6.159
6.192
131,367
+0.03(+0.46%)
Jan 22, 2015
6.164
6.188
6.145
6.164
209,408
+0.02(+0.31%)
Jan 21, 2015
6.164
6.164
6.135
6.145
203,698
+0.01(+0.16%)
Jan 20, 2015
6.192
6.192
6.131
6.135
250,386
-0.04(-0.69%)
Jan 16, 2015
6.164
6.178
6.154
6.178
148,679
+0.03(+0.54%)
Jan 15, 2015
6.183
6.183
6.127
6.145
139,941
-0.02(-0.31%)
Jan 14, 2015
6.073
6.169
6.073
6.164
241,561
-0.02(-0.31%)
Jan 13, 2015
6.183
6.188
6.140
6.183
136,480
+0.00(+0.00%)
Jan 12, 2015
6.173
6.183
6.152
6.183
161,762
+0.01(+0.15%)
Jan 09, 2015
6.150
6.173
6.131
6.173
148,354
+0.04(+0.70%)
Jan 08, 2015
6.116
6.150
6.112
6.131
138,644
+0.01(+0.16%)
Jan 07, 2015
6.121
6.145
6.102
6.121
108,249
+0.03(+0.55%)
Jan 06, 2015
6.131
6.140
6.069
6.088
170,229
-0.06(-0.93%)
Jan 05, 2015
6.154
6.159
6.126
6.145
139,060
-0.03(-0.54%)
Jan 02, 2015
6.154
6.178
6.126
6.178
132,044
+0.02(+0.40%)
Dec 31, 2014
6.054
6.153
6.153
6.153
625,616
+0.09(+1.56%)
Dec 30, 2014
6.101
6.106
6.007
6.059
702,607
-0.05(-0.77%)
Dec 29, 2014
6.101
6.149
6.082
6.106
447,870
-0.02(-0.31%)
Dec 26, 2014
6.130
6.153
6.108
6.125
169,087
-0.02(-0.31%)
Dec 24, 2014
6.082
6.144
6.144
6.144
357,736
+0.07(+1.09%)
Dec 23, 2014
6.054
6.182
6.054
6.078
599,009
+0.02(+0.39%)
Dec 22, 2014
6.149
6.163
6.054
6.054
429,757
-0.08(-1.31%)
Dec 19, 2014
6.078
6.158
6.078
6.134
358,444
+0.05(+0.78%)
Dec 18, 2014
6.125
6.134
6.068
6.087
405,988
-0.00(-0.08%)
Dec 17, 2014
5.974
6.111
5.974
6.092
324,802
+0.11(+1.82%)
Dec 16, 2014
6.021
6.054
5.983
5.983
228,735
-0.07(-1.17%)
Dec 15, 2014
6.149
6.149
6.030
6.054
283,525
-0.06(-0.93%)
Dec 12, 2014
6.177
6.196
6.073
6.111
326,500
-0.14(-2.27%)
Dec 11, 2014
6.257
6.286
6.248
6.253
394,626
-0.01(-0.23%)
Dec 10, 2014
6.253
6.267
6.182
6.267
544,271
-0.02(-0.30%)
Dec 09, 2014
6.139
6.286
6.139
6.286
932,935
+0.11(+1.84%)
Dec 08, 2014
6.153
6.172
6.149
6.172
374,062
-0.00(-0.08%)
Dec 05, 2014
6.182
6.191
6.172
6.177
300,443
-0.01(-0.23%)
Dec 04, 2014
6.168
6.201
6.163
6.191
300,589
+0.01(+0.15%)
Dec 03, 2014
6.153
6.191
6.153
6.182
323,844
+0.02(+0.38%)
Dec 02, 2014
6.168
6.172
6.144
6.158
264,113
-0.01(-0.15%)
Dec 01, 2014
6.168
6.177
6.168
6.168
116,052
-0.00(-0.02%)
Nov 28, 2014
6.173
6.178
6.150
6.169
106,182
+0.00(+0.08%)
Nov 26, 2014
6.164
6.164
6.164
6.164
167,049
+0.01(+0.15%)
Nov 25, 2014
6.164
6.173
6.146
6.154
199,326
+0.00(+0.08%)
Nov 24, 2014
6.140
6.150
6.136
6.150
252,001
+0.01(+0.15%)
Nov 21, 2014
6.154
6.169
6.117
6.140
661,104
-0.01(-0.15%)
Nov 20, 2014
6.126
6.154
6.107
6.150
264,288
+0.02(+0.31%)
Nov 19, 2014
6.140
6.150
6.098
6.131
406,549
-0.00(-0.08%)
Nov 18, 2014
6.136
6.153
6.126
6.136
284,419
+0.00(+0.00%)
Nov 17, 2014
6.154
6.169
6.136
6.136
205,032
-0.04(-0.61%)
Nov 14, 2014
6.150
6.173
6.136
6.173
317,495
+0.01(+0.23%)
Nov 13, 2014
6.140
6.173
6.140
6.159
294,057
+0.00(+0.08%)
Nov 12, 2014
6.117
6.154
6.098
6.154
252,222
+0.03(+0.54%)
Nov 11, 2014
6.079
6.121
6.079
6.121
522,260
+0.02(+0.39%)
Nov 10, 2014
6.117
6.126
6.098
6.098
172,377
-0.03(-0.45%)
Nov 07, 2014
6.112
6.129
6.107
6.125
124,572
-0.01(-0.09%)
Nov 06, 2014
6.150
6.150
6.103
6.131
207,978
-0.00(-0.08%)
Nov 05, 2014
6.164
6.173
6.131
6.136
235,165
-0.03(-0.53%)
Nov 04, 2014
6.178
6.187
6.164
6.169
106,507
-0.02(-0.38%)
Nov 03, 2014
6.216
6.216
6.187
6.192
162,473
-0.01(-0.17%)
Oct 31, 2014
6.221
6.221
6.179
6.202
148,135
+0.02(+0.38%)
Oct 30, 2014
6.156
6.226
5.651
6.179
182,898
+0.00(+0.00%)
Oct 29, 2014
6.226
6.226
6.163
6.179
110,541
-0.04(-0.68%)
Oct 28, 2014
6.198
6.221
6.188
6.221
181,068
+0.02(+0.38%)
Oct 27, 2014
6.188
6.216
6.202
6.198
122,818
-0.00(-0.08%)
Oct 24, 2014
6.198
6.221
6.179
6.202
154,595
+0.02(+0.38%)
Oct 23, 2014
6.179
6.202
6.179
6.179
88,939
+0.02(+0.30%)
Oct 22, 2014
6.174
6.212
6.160
6.160
237,179
-0.03(-0.53%)
Oct 21, 2014
6.174
6.207
6.156
6.193
154,644
+0.02(+0.30%)
Oct 20, 2014
6.118
6.184
6.109
6.174
268,687
+0.06(+0.92%)
Oct 17, 2014
6.095
6.146
6.090
6.118
182,772
+0.04(+0.62%)
Oct 16, 2014
5.959
6.104
5.959
6.081
219,328
+0.07(+1.25%)
Oct 15, 2014
6.020
6.043
5.964
6.006
489,500
-0.12(-1.91%)
Oct 14, 2014
6.132
6.160
6.081
6.123
303,630
+0.00(+0.08%)
Oct 13, 2014
6.207
6.221
6.118
6.118
295,691
-0.12(-1.95%)
Oct 10, 2014
6.259
6.287
6.235
6.240
95,954
-0.04(-0.60%)
Oct 09, 2014
6.319
6.319
6.254
6.277
138,616
-0.06(-0.89%)
Oct 08, 2014
6.301
6.333
6.287
6.333
159,346
+0.01(+0.15%)
Oct 07, 2014
6.310
6.333
6.300
6.324
164,311
-0.01(-0.15%)
Oct 06, 2014
6.357
6.357
6.301
6.333
185,552
+0.01(+0.15%)
Oct 03, 2014
6.287
6.324
6.256
6.324
186,797
+0.06(+0.97%)
Oct 02, 2014
6.310
6.329
6.263
6.263
242,184
-0.05(-0.74%)
Oct 01, 2014
6.324
6.338
6.305
6.310
213,144
-0.01(-0.09%)
Sep 30, 2014
6.302
6.316
6.256
6.316
235,598
+0.02(+0.37%)
Sep 29, 2014
6.325
6.325
6.274
6.292
122,683
-0.03(-0.44%)
Sep 26, 2014
6.367
6.367
6.320
6.320
184,187
-0.06(-0.95%)
Sep 25, 2014
6.381
6.400
6.344
6.381
321,759
+0.00(+0.07%)
Sep 24, 2014
6.376
6.386
6.353
6.376
141,053
+0.00(+0.07%)
Sep 23, 2014
6.353
6.386
6.348
6.372
241,814
+0.00(+0.00%)
Sep 22, 2014
6.376
6.376
6.353
6.372
132,418
+0.01(+0.15%)
Sep 19, 2014
6.386
6.386
6.358
6.362
95,781
-0.03(-0.44%)
Sep 18, 2014
6.376
6.390
6.372
6.390
82,950
+0.01(+0.22%)
Sep 17, 2014
6.376
6.395
6.362
6.376
77,907
-0.01(-0.15%)
Sep 16, 2014
6.381
6.386
6.344
6.386
181,171
+0.00(+0.00%)
Sep 15, 2014
6.353
6.390
6.339
6.386
201,535
+0.01(+0.22%)
Sep 12, 2014
6.395
6.395
6.358
6.372
107,233
-0.01(-0.22%)
Sep 11, 2014
6.390
6.413
6.376
6.386
237,481
+0.00(+0.07%)
Sep 10, 2014
6.376
6.400
6.376
6.381
123,634
-0.01(-0.22%)
Sep 09, 2014
6.400
6.418
6.372
6.395
99,674
-0.02(-0.29%)
Sep 08, 2014
6.404
6.413
6.395
6.413
143,222
+0.00(+0.00%)
Sep 05, 2014
6.437
6.446
6.400
6.413
172,973
-0.04(-0.65%)
Sep 04, 2014
6.427
6.474
6.423
6.455
142,320
+0.01(+0.22%)
Sep 03, 2014
6.437
6.455
6.404
6.441
97,739
+0.00(+0.00%)
Sep 02, 2014
6.427
6.460
6.427
6.441
126,432
+0.00(+0.06%)
Aug 29, 2014
6.442
6.438
6.438
6.438
137,870
-0.02(-0.29%)
Aug 28, 2014
6.428
6.456
6.428
6.456
172,036
+0.00(+0.00%)
Aug 27, 2014
6.419
6.479
6.401
6.456
219,578
+0.04(+0.65%)
Aug 26, 2014
6.396
6.424
6.385
6.415
168,853
+0.02(+0.29%)
Aug 25, 2014
6.419
6.433
6.368
6.396
140,196
-0.02(-0.36%)
Aug 22, 2014
6.428
6.438
6.382
6.419
164,175
-0.01(-0.14%)
Aug 21, 2014
6.461
6.470
6.415
6.428
207,880
-0.01(-0.22%)
Aug 20, 2014
6.452
6.456
6.415
6.442
180,785
-0.00(-0.07%)
Aug 19, 2014
6.456
6.456
6.410
6.447
184,392
+0.02(+0.29%)
Aug 18, 2014
6.387
6.424
6.360
6.428
331,905
+0.04(+0.65%)
Aug 15, 2014
6.387
6.391
6.364
6.387
171,544
+0.00(+0.07%)
Aug 14, 2014
6.326
6.391
6.326
6.382
186,681
+0.06(+0.95%)
Aug 13, 2014
6.354
6.377
6.322
6.322
239,698
-0.06(-0.87%)
Aug 12, 2014
6.382
6.382
6.340
6.377
181,702
+0.02(+0.29%)
Aug 11, 2014
6.359
6.364
6.336
6.359
254,786
+0.06(+0.96%)
Aug 08, 2014
6.317
6.322
6.285
6.299
156,399
+0.00(+0.07%)
Aug 07, 2014
6.313
6.331
6.266
6.294
302,182
+0.00(+0.00%)
Aug 06, 2014
6.248
6.294
6.248
6.294
229,223
+0.00(+0.07%)
Aug 05, 2014
6.350
6.350
6.271
6.289
236,744
-0.06(-0.88%)
Aug 04, 2014
6.419
6.419
6.303
6.345
200,110
-0.05(-0.80%)
Aug 01, 2014
6.419
6.419
6.377
6.396
86,388
+0.02(+0.28%)
Jul 31, 2014
6.406
6.406
6.370
6.378
175,442
-0.02(-0.29%)
Jul 30, 2014
6.443
6.448
6.397
6.397
185,590
-0.06(-0.86%)
Jul 29, 2014
6.420
6.461
6.415
6.452
149,950
+0.04(+0.58%)
Jul 28, 2014
6.466
6.466
6.415
6.415
161,047
-0.03(-0.43%)
Jul 25, 2014
6.438
6.494
6.438
6.443
106,077
-0.01(-0.21%)
Jul 24, 2014
6.471
6.494
6.438
6.457
191,782
-0.00(-0.07%)
Jul 23, 2014
6.434
6.461
6.420
6.461
115,769
+0.03(+0.50%)
Jul 22, 2014
6.420
6.448
6.420
6.429
150,377
+0.00(+0.00%)
Jul 21, 2014
6.429
6.466
6.420
6.429
203,218
+0.01(+0.22%)
Jul 18, 2014
6.388
6.448
6.388
6.415
229,276
+0.02(+0.36%)
Jul 17, 2014
6.443
6.457
6.374
6.392
241,355
-0.04(-0.65%)
Jul 16, 2014
6.475
6.475
6.434
6.434
155,618
-0.04(-0.57%)
Jul 15, 2014
6.475
6.480
6.434
6.471
214,211
+0.00(+0.07%)
Jul 14, 2014
6.461
6.480
6.452
6.466
68,293
+0.02(+0.29%)
Jul 11, 2014
6.457
6.466
6.434
6.448
99,130
+0.00(+0.07%)
Jul 10, 2014
6.448
6.457
6.429
6.443
133,415
+0.00(+0.00%)
Jul 09, 2014
6.475
6.475
6.433
6.443
174,679
-0.03(-0.50%)
Jul 08, 2014
6.448
6.484
6.438
6.475
150,032
+0.02(+0.36%)
Jul 07, 2014
6.452
6.498
6.443
6.452
142,411
+0.00(+0.00%)
Jul 03, 2014
6.475
6.452
6.452
6.452
82,393
-0.02(-0.36%)
Jul 02, 2014
6.498
6.526
6.475
6.475
163,189
-0.05(-0.71%)
Jul 01, 2014
6.563
6.586
6.518
6.521
154,117
-0.04(-0.58%)
Jun 30, 2014
6.550
6.564
6.541
6.559
106,990
+0.02(+0.28%)
Jun 27, 2014
6.536
6.552
6.532
6.541
165,405
+0.00(+0.07%)
Jun 26, 2014
6.513
6.541
6.500
6.536
198,518
+0.02(+0.35%)
Jun 25, 2014
6.504
6.541
6.500
6.513
271,829
+0.02(+0.28%)
Jun 24, 2014
6.481
6.522
6.481
6.495
272,979
+0.00(+0.00%)
Jun 23, 2014
6.463
6.504
6.458
6.495
198,069
+0.02(+0.28%)
Jun 20, 2014
6.486
6.490
6.467
6.477
221,623
-0.01(-0.21%)
Jun 19, 2014
6.472
6.490
6.445
6.490
223,627
+0.04(+0.57%)
Jun 18, 2014
6.449
6.467
6.426
6.454
220,383
-0.01(-0.21%)
Jun 17, 2014
6.394
6.467
6.380
6.467
335,397
+0.07(+1.15%)
Jun 16, 2014
6.435
6.435
6.389
6.394
234,067
-0.03(-0.50%)
Jun 13, 2014
6.394
6.426
6.385
6.426
205,448
+0.02(+0.36%)
Jun 12, 2014
6.366
6.408
6.366
6.403
190,982
+0.01(+0.22%)
Jun 11, 2014
6.380
6.403
6.371
6.389
164,952
+0.01(+0.14%)
Jun 10, 2014
6.348
6.380
6.348
6.380
158,370
+0.04(+0.65%)
Jun 06, 2014
6.325
6.353
6.325
6.339
180,860
+0.00(+0.07%)
Jun 05, 2014
6.330
6.346
6.325
6.334
197,113
-0.02(-0.36%)
Jun 04, 2014
6.366
6.371
6.348
6.357
220,631
-0.01(-0.14%)
Jun 03, 2014
6.380
6.399
6.343
6.366
294,807
-0.02(-0.29%)
Jun 02, 2014
6.426
6.426
6.385
6.385
190,632
-0.01(-0.13%)
May 30, 2014
6.375
6.402
6.371
6.393
286,279
+0.00(+0.07%)
May 29, 2014
6.384
6.402
6.376
6.389
180,973
+0.01(+0.14%)
May 28, 2014
6.380
6.398
6.366
6.380
186,566
+0.00(+0.07%)
May 27, 2014
6.366
6.375
6.348
6.375
206,808
+0.00(+0.07%)
May 23, 2014
6.361
6.371
6.371
6.371
218,758
+0.03(+0.50%)
May 22, 2014
6.329
6.343
6.316
6.339
218,512
-0.00(-0.07%)
May 21, 2014
6.339
6.357
6.329
6.343
187,470
+0.01(+0.14%)
May 20, 2014
6.357
6.357
6.307
6.334
219,728
-0.00(-0.07%)
May 19, 2014
6.366
6.371
6.329
6.339
171,689
-0.03(-0.43%)
May 16, 2014
6.348
6.366
6.320
6.366
310,229
+0.05(+0.72%)
May 15, 2014
6.352
6.352
6.302
6.320
262,133
-0.01(-0.22%)
May 14, 2014
6.316
6.343
6.307
6.334
321,053
+0.02(+0.29%)
May 13, 2014
6.329
6.336
6.302
6.316
222,894
-0.02(-0.25%)
May 12, 2014
6.329
6.339
6.302
6.332
259,844
+0.01(+0.18%)
May 09, 2014
6.302
6.334
6.302
6.320
221,839
+0.01(+0.14%)
May 08, 2014
6.329
6.329
6.302
6.311
258,314
-0.02(-0.36%)
May 07, 2014
6.320
6.352
6.320
6.334
225,458
+0.00(+0.00%)
May 06, 2014
6.307
6.339
6.307
6.334
196,888
+0.01(+0.14%)
May 05, 2014
6.288
6.339
6.288
6.325
195,770
+0.02(+0.36%)
May 02, 2014
6.339
6.361
6.302
6.302
430,331
-0.05(-0.79%)
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.