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 II
(NY:
PFN
)
7.370
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 11, 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
3.222
3.240
3.206
3.206
613,541
-0.02(-0.50%)
Apr 29, 2008
3.245
3.248
3.208
3.222
617,299
+0.01(+0.21%)
Apr 28, 2008
3.187
3.258
3.187
3.215
761,804
+0.03(+0.94%)
Apr 25, 2008
3.215
3.215
3.178
3.185
569,389
-0.01(-0.22%)
Apr 24, 2008
3.160
3.194
3.151
3.192
487,330
+0.03(+0.94%)
Apr 23, 2008
3.148
3.169
3.146
3.162
569,079
+0.00(+0.15%)
Apr 22, 2008
3.176
3.176
3.142
3.158
823,950
-0.00(-0.07%)
Apr 21, 2008
3.100
3.164
3.093
3.160
663,240
+0.08(+2.53%)
Apr 18, 2008
3.059
3.089
3.057
3.082
685,327
+0.03(+0.98%)
Apr 17, 2008
3.070
3.070
3.045
3.052
519,730
-0.00(-0.15%)
Apr 16, 2008
3.045
3.073
3.041
3.057
786,130
+0.01(+0.30%)
Apr 15, 2008
3.064
3.077
3.038
3.048
997,311
-0.03(-0.89%)
Apr 14, 2008
3.020
3.080
3.018
3.075
1,229,335
+0.07(+2.44%)
Apr 11, 2008
2.981
3.009
2.981
3.002
580,430
-0.00(-0.08%)
Apr 10, 2008
3.013
3.038
3.004
3.004
731,430
-0.04(-1.43%)
Apr 09, 2008
2.986
3.057
2.986
3.048
927,380
-0.01(-0.30%)
Apr 08, 2008
3.045
3.059
3.025
3.057
652,640
+0.02(+0.60%)
Apr 07, 2008
2.993
3.043
2.993
3.038
1,054,595
+0.06(+1.84%)
Apr 04, 2008
2.990
2.993
2.972
2.983
505,101
+0.01(+0.23%)
Apr 03, 2008
2.986
2.993
2.965
2.977
751,941
-0.01(-0.46%)
Apr 02, 2008
2.935
2.990
2.935
2.990
719,428
+0.04(+1.32%)
Apr 01, 2008
2.901
2.951
2.901
2.951
847,516
+0.07(+2.55%)
Mar 31, 2008
2.869
2.887
2.860
2.878
1,004,455
+0.02(+0.56%)
Mar 28, 2008
2.942
2.949
2.857
2.862
894,531
-0.08(-2.80%)
Mar 27, 2008
2.960
2.960
2.915
2.944
529,427
-0.01(-0.31%)
Mar 26, 2008
2.889
2.954
2.889
2.954
378,371
+0.04(+1.50%)
Mar 25, 2008
2.926
2.942
2.892
2.910
812,166
-0.01(-0.39%)
Mar 24, 2008
2.979
2.979
2.917
2.922
679,933
-0.00(-0.12%)
Mar 21, 2008
2.848
2.926
2.807
2.925
553,373
+0.00(+0.00%)
Mar 20, 2008
2.848
2.926
2.807
2.925
553,373
+0.10(+3.62%)
Mar 19, 2008
2.800
2.848
2.784
2.823
867,155
+0.02(+0.82%)
Mar 18, 2008
2.798
2.846
2.786
2.800
912,585
+0.01(+0.33%)
Mar 17, 2008
2.809
2.830
2.736
2.791
1,752,500
-0.15(-4.99%)
Mar 14, 2008
2.947
2.954
2.885
2.938
813,402
-0.01(-0.47%)
Mar 13, 2008
2.983
2.993
2.910
2.951
1,002,788
-0.06(-1.98%)
Mar 12, 2008
3.061
3.064
3.004
3.011
918,276
-0.06(-2.09%)
Mar 11, 2008
2.979
3.098
2.979
3.075
2,006,632
+0.06(+1.98%)
Mar 10, 2008
3.208
3.208
3.011
3.015
2,058,016
-0.25(-7.65%)
Mar 07, 2008
3.272
3.272
3.231
3.265
784,432
+0.02(+0.64%)
Mar 06, 2008
3.272
3.272
3.224
3.245
558,610
-0.02(-0.63%)
Mar 05, 2008
3.254
3.295
3.247
3.265
424,194
-0.03(-1.04%)
Mar 04, 2008
3.091
3.300
3.091
3.300
517,674
+0.05(+1.41%)
Mar 03, 2008
3.226
3.258
3.222
3.254
536,117
+0.01(+0.21%)
Feb 29, 2008
3.290
3.300
3.238
3.247
612,943
-0.05(-1.67%)
Feb 28, 2008
3.316
3.316
3.293
3.302
334,293
-0.02(-0.48%)
Feb 27, 2008
3.277
3.323
3.272
3.318
834,860
+0.05(+1.56%)
Feb 26, 2008
3.178
3.277
3.178
3.267
865,876
+0.07(+2.06%)
Feb 25, 2008
3.144
3.203
3.144
3.201
1,205,376
+0.05(+1.53%)
Feb 22, 2008
3.112
3.155
3.100
3.153
638,910
+0.03(+1.10%)
Feb 21, 2008
3.096
3.139
3.096
3.119
604,403
-0.01(-0.22%)
Feb 20, 2008
3.128
3.151
3.105
3.125
720,249
-0.02(-0.58%)
Feb 19, 2008
3.080
3.169
3.052
3.144
1,258,618
+0.06(+2.08%)
Feb 18, 2008
3.059
3.114
3.036
3.080
0
+0.00(+0.00%)
Feb 15, 2008
3.059
3.114
3.036
3.080
1,156,497
+0.01(+0.45%)
Feb 14, 2008
3.176
3.185
3.059
3.066
2,395,124
-0.12(-3.67%)
Feb 13, 2008
3.231
3.242
3.167
3.183
1,633,603
-0.06(-1.84%)
Feb 12, 2008
3.277
3.327
3.222
3.242
1,313,694
-0.05(-1.60%)
Feb 11, 2008
3.391
3.399
3.277
3.295
2,110,717
-0.11(-3.30%)
Feb 08, 2008
3.394
3.407
3.388
3.407
587,413
+0.00(+0.07%)
Feb 07, 2008
3.380
3.405
3.378
3.405
733,066
-0.03(-0.93%)
Feb 06, 2008
3.471
3.488
3.414
3.437
928,689
-0.02(-0.53%)
Feb 05, 2008
3.471
3.471
3.449
3.455
576,066
-0.03(-0.72%)
Feb 04, 2008
3.483
3.485
3.460
3.481
506,209
+0.01(+0.20%)
Feb 01, 2008
3.469
3.481
3.453
3.474
789,473
+0.01(+0.40%)
Jan 31, 2008
3.471
3.476
3.437
3.460
657,811
-0.01(-0.40%)
Jan 30, 2008
3.474
3.488
3.471
3.474
432,041
+0.00(+0.00%)
Jan 29, 2008
3.462
3.497
3.460
3.474
688,749
+0.00(+0.03%)
Jan 28, 2008
3.467
3.483
3.462
3.473
721,117
-0.01(-0.22%)
Jan 25, 2008
3.488
3.517
3.471
3.481
534,559
-0.00(-0.07%)
Jan 24, 2008
3.469
3.492
3.460
3.483
554,246
+0.03(+0.86%)
Jan 23, 2008
3.423
3.465
3.382
3.453
769,730
-0.01(-0.26%)
Jan 22, 2008
3.412
3.471
3.378
3.462
898,315
+0.00(+0.13%)
Jan 21, 2008
3.481
3.494
3.437
3.458
0
+0.00(+0.00%)
Jan 18, 2008
3.481
3.494
3.437
3.458
737,252
-0.02(-0.46%)
Jan 17, 2008
3.584
3.591
3.471
3.474
882,564
-0.10(-2.76%)
Jan 16, 2008
3.584
3.616
3.565
3.572
821,990
-0.01(-0.19%)
Jan 15, 2008
3.575
3.593
3.563
3.579
554,621
-0.01(-0.19%)
Jan 14, 2008
3.568
3.620
3.565
3.586
879,811
+0.02(+0.51%)
Jan 11, 2008
3.556
3.581
3.552
3.568
407,480
+0.01(+0.39%)
Jan 10, 2008
3.517
3.561
3.517
3.554
566,029
-0.01(-0.26%)
Jan 09, 2008
3.529
3.563
3.504
3.563
487,426
+0.02(+0.65%)
Jan 08, 2008
3.531
3.561
3.531
3.540
1,061,795
+0.01(+0.26%)
Jan 07, 2008
3.563
3.568
3.529
3.531
899,449
-0.04(-1.09%)
Jan 04, 2008
3.625
3.630
3.563
3.570
1,073,251
-0.06(-1.52%)
Jan 03, 2008
3.575
3.625
3.561
3.625
1,175,948
+0.05(+1.48%)
Jan 02, 2008
3.517
3.577
3.513
3.572
766,212
+0.06(+1.76%)
Jan 01, 2008
3.462
3.513
3.460
3.510
2,342,562
+0.00(+0.00%)
Dec 31, 2007
3.462
3.513
3.460
3.510
2,342,562
+0.06(+1.59%)
Dec 28, 2007
3.471
3.483
3.444
3.455
1,724,490
-0.00(-0.07%)
Dec 27, 2007
3.453
3.504
3.449
3.458
1,261,673
-0.00(-0.00%)
Dec 26, 2007
3.439
3.458
3.437
3.458
1,419,219
+0.01(+0.20%)
Dec 24, 2007
3.410
3.455
3.410
3.451
1,180,937
+0.04(+1.21%)
Dec 21, 2007
3.426
3.444
3.391
3.410
1,803,250
+0.01(+0.20%)
Dec 20, 2007
3.407
3.439
3.380
3.403
1,715,980
+0.02(+0.68%)
Dec 19, 2007
3.437
3.462
3.380
3.380
2,103,953
-0.06(-1.86%)
Dec 18, 2007
3.421
3.469
3.417
3.444
1,781,443
+0.02(+0.67%)
Dec 17, 2007
3.378
3.433
3.371
3.421
1,314,916
+0.04(+1.22%)
Dec 14, 2007
3.398
3.400
3.364
3.380
1,166,098
-0.02(-0.54%)
Dec 13, 2007
3.430
3.469
3.396
3.398
1,481,190
-0.09(-2.69%)
Dec 12, 2007
3.531
3.565
3.478
3.492
1,139,914
-0.03(-0.85%)
Dec 11, 2007
3.540
3.559
3.517
3.522
841,166
-0.04(-1.16%)
Dec 10, 2007
3.529
3.575
3.529
3.563
1,137,823
+0.03(+0.97%)
Dec 07, 2007
3.529
3.549
3.517
3.529
883,738
-0.02(-0.65%)
Dec 06, 2007
3.556
3.568
3.520
3.552
891,048
+0.01(+0.39%)
Dec 05, 2007
3.552
3.570
3.478
3.538
840,970
-0.01(-0.39%)
Dec 04, 2007
3.581
3.639
3.533
3.552
1,011,612
-0.08(-2.21%)
Dec 03, 2007
3.620
3.639
3.618
3.632
692,589
+0.00(+0.00%)
Nov 30, 2007
3.616
3.643
3.588
3.632
899,449
+0.03(+0.83%)
Nov 29, 2007
3.721
3.721
3.552
3.602
926,943
-0.01(-0.32%)
Nov 28, 2007
3.529
3.646
3.517
3.614
747,141
+0.08(+2.40%)
Nov 27, 2007
3.533
3.556
3.494
3.529
1,144,714
-0.01(-0.32%)
Nov 26, 2007
3.483
3.545
3.451
3.540
819,978
+0.04(+1.11%)
Nov 23, 2007
3.460
3.501
3.451
3.501
215,588
+0.04(+1.10%)
Nov 21, 2007
3.517
3.517
3.451
3.463
748,123
-0.05(-1.54%)
Nov 20, 2007
3.577
3.634
3.517
3.517
752,814
-0.04(-1.16%)
Nov 19, 2007
3.666
3.689
3.552
3.559
742,777
-0.11(-3.00%)
Nov 16, 2007
3.678
3.710
3.634
3.669
777,690
-0.01(-0.19%)
Nov 15, 2007
3.714
3.724
3.669
3.675
724,884
-0.04(-1.05%)
Nov 14, 2007
3.671
3.753
3.671
3.714
562,105
+0.04(+1.06%)
Nov 13, 2007
3.691
3.703
3.666
3.675
704,376
-0.02(-0.42%)
Nov 12, 2007
3.694
3.728
3.687
3.691
508,422
-0.03(-0.87%)
Nov 09, 2007
3.701
3.760
3.682
3.724
865,845
-0.02(-0.43%)
Nov 08, 2007
3.822
3.822
3.712
3.740
1,008,989
-0.05(-1.27%)
Nov 07, 2007
3.804
3.836
3.788
3.788
683,861
-0.07(-1.84%)
Nov 06, 2007
3.838
3.877
3.838
3.859
655,498
-0.00(-0.12%)
Nov 05, 2007
3.943
3.943
3.813
3.863
1,140,786
+0.03(+0.78%)
Nov 02, 2007
3.850
3.859
3.824
3.834
696,953
-0.00(-0.12%)
Nov 01, 2007
3.845
3.854
3.824
3.838
583,485
-0.01(-0.30%)
Oct 31, 2007
3.822
3.854
3.817
3.850
585,667
+0.03(+0.66%)
Oct 30, 2007
3.822
3.834
3.811
3.824
1,088,417
+0.01(+0.18%)
Oct 29, 2007
3.797
3.827
3.792
3.817
833,551
+0.02(+0.48%)
Oct 26, 2007
3.769
3.811
3.769
3.799
649,384
+0.03(+0.79%)
Oct 25, 2007
3.795
3.804
3.767
3.769
842,279
-0.03(-0.66%)
Oct 24, 2007
3.797
3.808
3.769
3.795
742,340
-0.01(-0.36%)
Oct 23, 2007
3.811
3.811
3.774
3.808
805,620
+0.01(+0.18%)
Oct 22, 2007
3.746
3.801
3.746
3.801
712,228
-0.02(-0.45%)
Oct 19, 2007
3.895
3.895
3.808
3.819
599,196
-0.07(-1.68%)
Oct 18, 2007
3.905
3.918
3.884
3.884
722,265
-0.05(-1.17%)
Oct 17, 2007
3.955
3.964
3.925
3.930
311,163
-0.03(-0.64%)
Oct 16, 2007
3.960
3.973
3.939
3.955
607,488
-0.02(-0.46%)
Oct 15, 2007
3.989
3.996
3.971
3.973
520,642
-0.02(-0.40%)
Oct 12, 2007
4.015
4.015
3.985
3.989
270,576
-0.01(-0.34%)
Oct 11, 2007
4.056
4.060
3.996
4.003
574,757
-0.07(-1.69%)
Oct 10, 2007
4.049
4.072
4.026
4.072
442,960
+0.03(+0.62%)
Oct 09, 2007
4.040
4.056
4.026
4.047
425,503
+0.01(+0.30%)
Oct 08, 2007
4.010
4.035
3.987
4.035
643,274
+0.05(+1.13%)
Oct 05, 2007
4.012
4.028
3.989
3.989
500,130
-0.00(-0.11%)
Oct 04, 2007
4.017
4.026
3.992
3.994
413,284
-0.02(-0.40%)
Oct 03, 2007
4.024
4.031
3.996
4.010
219,952
-0.01(-0.17%)
Oct 02, 2007
3.998
4.033
3.992
4.017
500,130
+0.02(+0.46%)
Oct 01, 2007
3.971
4.010
3.962
3.998
1,130,312
+0.03(+0.87%)
Sep 28, 2007
3.955
3.978
3.950
3.964
706,118
+0.01(+0.23%)
Sep 27, 2007
3.976
3.987
3.953
3.955
490,529
-0.02(-0.52%)
Sep 26, 2007
3.969
3.985
3.957
3.976
617,962
+0.01(+0.23%)
Sep 25, 2007
3.953
3.976
3.948
3.966
513,659
+0.00(+0.12%)
Sep 24, 2007
3.918
3.964
3.918
3.962
831,369
+0.05(+1.35%)
Sep 21, 2007
3.889
3.914
3.861
3.909
556,428
+0.03(+0.65%)
Sep 20, 2007
3.902
3.914
3.877
3.884
491,402
-0.03(-0.76%)
Sep 19, 2007
3.893
3.918
3.893
3.914
505,367
+0.02(+0.41%)
Sep 18, 2007
3.845
3.900
3.824
3.898
790,782
+0.07(+1.92%)
Sep 17, 2007
3.889
3.889
3.824
3.824
628,000
-0.06(-1.59%)
Sep 14, 2007
3.905
3.923
3.886
3.886
435,977
-0.02(-0.47%)
Sep 13, 2007
3.914
3.918
3.886
3.905
490,966
-0.03(-0.81%)
Sep 12, 2007
3.960
3.969
3.932
3.937
498,385
-0.00(-0.12%)
Sep 11, 2007
3.948
3.957
3.927
3.941
483,983
-0.00(-0.12%)
Sep 10, 2007
3.937
3.957
3.923
3.946
401,937
+0.01(+0.23%)
Sep 07, 2007
3.964
3.964
3.932
3.937
422,885
-0.02(-0.58%)
Sep 06, 2007
3.941
3.969
3.937
3.960
1,231,561
+0.03(+0.82%)
Sep 05, 2007
3.930
3.930
3.889
3.927
495,330
-0.00(-0.06%)
Sep 04, 2007
3.877
3.930
3.877
3.930
676,005
+0.03(+0.76%)
Aug 31, 2007
3.850
3.902
3.850
3.900
423,758
+0.07(+1.79%)
Aug 30, 2007
3.845
3.872
3.831
3.831
555,991
-0.02(-0.54%)
Aug 29, 2007
3.834
3.907
3.827
3.852
1,030,374
+0.02(+0.48%)
Aug 28, 2007
3.872
3.895
3.827
3.834
671,205
-0.04(-1.12%)
Aug 27, 2007
3.895
3.895
3.859
3.877
515,841
-0.02(-0.47%)
Aug 24, 2007
3.872
3.895
3.861
3.895
480,928
+0.03(+0.65%)
Aug 23, 2007
3.927
3.941
3.856
3.870
640,656
-0.01(-0.24%)
Aug 22, 2007
3.854
3.907
3.850
3.879
667,277
+0.05(+1.20%)
Aug 21, 2007
3.783
3.861
3.781
3.834
782,927
+0.02(+0.42%)
Aug 20, 2007
3.820
3.868
3.788
3.817
1,124,639
+0.00(+0.00%)
Aug 17, 2007
3.609
3.817
3.607
3.817
1,531,377
+0.27(+7.55%)
Aug 16, 2007
3.478
3.549
3.265
3.549
2,951,906
-0.04(-1.02%)
Aug 15, 2007
3.666
3.681
3.586
3.586
2,851,094
-0.14(-3.81%)
Aug 14, 2007
3.863
3.882
3.707
3.728
1,328,881
-0.16(-4.01%)
Aug 13, 2007
3.907
3.930
3.850
3.884
812,603
-0.02(-0.63%)
Aug 10, 2007
3.964
3.964
3.843
3.909
1,212,795
-0.10(-2.47%)
Aug 09, 2007
3.962
4.056
3.895
4.008
1,578,510
-0.05(-1.30%)
Aug 08, 2007
3.866
4.074
3.856
4.060
1,616,042
+0.22(+5.60%)
Aug 07, 2007
3.801
3.850
3.734
3.845
1,337,609
+0.07(+1.82%)
Aug 06, 2007
3.856
3.861
3.664
3.776
2,273,281
-0.09(-2.25%)
Aug 03, 2007
3.875
3.907
3.861
3.863
706,991
-0.04(-1.11%)
Aug 02, 2007
3.815
3.914
3.815
3.907
1,100,636
+0.08(+2.10%)
Aug 01, 2007
3.934
3.937
3.817
3.827
1,399,144
-0.13(-3.35%)
Jul 31, 2007
3.932
4.033
3.932
3.959
1,465,479
+0.02(+0.57%)
Jul 30, 2007
3.877
3.937
3.834
3.937
1,150,388
+0.06(+1.54%)
Jul 27, 2007
3.973
3.981
3.838
3.877
3,586,888
-0.12(-2.98%)
Jul 26, 2007
3.946
4.021
3.817
3.996
3,009,949
-0.06(-1.52%)
Jul 25, 2007
4.221
4.229
4.001
4.058
2,005,323
-0.14(-3.33%)
Jul 24, 2007
4.267
4.276
4.189
4.198
1,154,315
-0.07(-1.72%)
Jul 23, 2007
4.216
4.273
4.205
4.271
1,111,983
+0.07(+1.58%)
Jul 20, 2007
4.251
4.271
4.198
4.205
1,078,816
-0.04(-1.02%)
Jul 19, 2007
4.296
4.296
4.239
4.248
1,035,611
-0.02(-0.54%)
Jul 18, 2007
4.338
4.349
4.237
4.271
1,729,509
-0.08(-1.89%)
Jul 17, 2007
4.411
4.413
4.338
4.354
1,023,391
-0.05(-1.14%)
Jul 16, 2007
4.427
4.427
4.377
4.404
630,182
+0.02(+0.52%)
Jul 13, 2007
4.427
4.438
4.358
4.381
1,090,599
-0.05(-1.14%)
Jul 12, 2007
4.464
4.464
4.411
4.432
745,395
-0.04(-0.82%)
Jul 11, 2007
4.480
4.521
4.457
4.468
851,007
-0.01(-0.26%)
Jul 10, 2007
4.553
4.555
4.473
4.480
651,130
-0.07(-1.51%)
Jul 09, 2007
4.546
4.574
4.539
4.548
847,516
+0.00(+0.05%)
Jul 06, 2007
4.581
4.581
4.546
4.546
835,733
-0.03(-0.75%)
Jul 05, 2007
4.553
4.583
4.551
4.581
865,845
+0.04(+0.80%)
Jul 03, 2007
4.519
4.553
4.514
4.544
259,230
+0.03(+0.56%)
Jul 02, 2007
4.491
4.546
4.491
4.519
781,617
+0.04(+0.82%)
Jun 29, 2007
4.503
4.532
4.480
4.482
913,851
+0.01(+0.21%)
Jun 28, 2007
4.422
4.500
4.411
4.473
690,407
+0.07(+1.56%)
Jun 27, 2007
4.409
4.436
4.358
4.404
1,561,490
-0.02(-0.36%)
Jun 26, 2007
4.535
4.542
4.406
4.420
1,763,986
-0.11(-2.43%)
Jun 25, 2007
4.562
4.574
4.526
4.530
1,061,795
-0.03(-0.70%)
Jun 22, 2007
4.546
4.574
4.539
4.562
1,306,624
+0.02(+0.50%)
Jun 21, 2007
4.514
4.548
4.514
4.539
1,346,338
+0.03(+0.76%)
Jun 20, 2007
4.537
4.560
4.471
4.505
2,468,359
-0.03(-0.66%)
Jun 19, 2007
4.548
4.555
4.514
4.535
1,980,447
+0.04(+0.97%)
Jun 18, 2007
4.560
4.615
4.487
4.491
3,375,664
+0.06(+1.29%)
Jun 15, 2007
4.390
4.443
4.388
4.434
592,650
+0.05(+1.04%)
Jun 14, 2007
4.363
4.388
4.351
4.388
564,720
+0.03(+0.79%)
Jun 13, 2007
4.333
4.354
4.333
4.354
669,023
+0.02(+0.45%)
Jun 12, 2007
4.331
4.358
4.319
4.334
639,346
+0.00(+0.03%)
Jun 11, 2007
4.324
4.345
4.315
4.333
820,895
+0.01(+0.16%)
Jun 08, 2007
4.317
4.347
4.308
4.326
1,126,821
-0.02(-0.37%)
Jun 07, 2007
4.422
4.425
4.331
4.342
1,560,617
-0.10(-2.22%)
Jun 06, 2007
4.457
4.460
4.436
4.441
569,084
-0.02(-0.36%)
Jun 05, 2007
4.457
4.464
4.443
4.457
626,254
+0.00(+0.00%)
Jun 04, 2007
4.450
4.466
4.445
4.457
536,789
+0.00(+0.00%)
Jun 01, 2007
4.461
4.471
4.448
4.457
627,563
-0.00(-0.05%)
May 31, 2007
4.452
4.459
4.448
4.459
466,963
+0.01(+0.26%)
May 30, 2007
4.441
4.454
4.436
4.448
378,371
+0.00(+0.10%)
May 29, 2007
4.427
4.448
4.427
4.443
375,752
+0.01(+0.31%)
May 25, 2007
4.409
4.429
4.406
4.429
429,431
+0.03(+0.57%)
May 24, 2007
4.422
4.429
4.404
4.404
612,725
-0.02(-0.36%)
May 23, 2007
4.402
4.429
4.402
4.420
660,731
-0.00(-0.10%)
May 22, 2007
4.413
4.425
4.409
4.425
406,301
+0.01(+0.26%)
May 21, 2007
4.422
4.427
4.404
4.413
614,907
-0.01(-0.16%)
May 18, 2007
4.422
4.432
4.399
4.420
475,691
-0.00(-0.05%)
May 17, 2007
4.425
4.429
4.413
4.422
477,000
+0.00(+0.00%)
May 16, 2007
4.404
4.422
4.404
4.422
659,421
+0.02(+0.36%)
May 15, 2007
4.404
4.416
4.395
4.406
678,624
-0.01(-0.16%)
May 14, 2007
4.402
4.418
4.402
4.413
483,983
+0.01(+0.21%)
May 11, 2007
4.409
4.416
4.399
4.404
438,159
-0.00(-0.05%)
May 10, 2007
4.413
4.422
4.397
4.406
684,297
-0.03(-0.62%)
May 09, 2007
4.425
4.448
4.425
4.434
761,979
+0.00(+0.05%)
May 08, 2007
4.438
4.443
4.425
4.432
604,870
-0.00(-0.05%)
May 07, 2007
4.425
4.448
4.425
4.434
693,462
-0.01(-0.15%)
May 04, 2007
4.452
4.454
4.434
4.441
542,026
-0.01(-0.26%)
May 03, 2007
4.454
4.457
4.443
4.452
528,061
+0.01(+0.15%)
May 02, 2007
4.448
4.457
4.443
4.445
542,899
-0.01(-0.15%)
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.