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
)
7.330
+0.070 (+0.96%)
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 29, 2011
2.737
2.747
2.724
2.747
517,604
+0.01(+0.38%)
Apr 28, 2011
2.727
2.737
2.719
2.737
631,624
+0.01(+0.48%)
Apr 27, 2011
2.722
2.727
2.716
2.724
799,636
-0.00(-0.00%)
Apr 26, 2011
2.719
2.727
2.716
2.724
725,266
+0.01(+0.19%)
Apr 25, 2011
2.714
2.724
2.710
2.719
467,242
-0.02(-0.56%)
Apr 21, 2011
2.716
2.734
2.706
2.734
896,205
+0.02(+0.86%)
Apr 20, 2011
2.711
2.724
2.703
2.711
904,861
+0.00(+0.10%)
Apr 19, 2011
2.706
2.709
2.693
2.709
514,793
+0.01(+0.19%)
Apr 18, 2011
2.706
2.709
2.685
2.703
656,577
-0.01(-0.29%)
Apr 15, 2011
2.732
2.732
2.701
2.711
505,025
+0.00(+0.00%)
Apr 14, 2011
2.706
2.716
2.698
2.711
384,778
+0.00(+0.00%)
Apr 13, 2011
2.701
2.716
2.693
2.711
408,925
+0.01(+0.38%)
Apr 12, 2011
2.698
2.706
2.683
2.701
402,085
-0.01(-0.19%)
Apr 11, 2011
2.698
2.709
2.698
2.706
727,411
+0.00(+0.00%)
Apr 08, 2011
2.698
2.719
2.698
2.706
626,086
+0.00(+0.10%)
Apr 07, 2011
2.722
2.724
2.685
2.703
778,045
-0.01(-0.24%)
Apr 06, 2011
2.718
2.730
2.707
2.710
822,432
-0.01(-0.47%)
Apr 05, 2011
2.692
2.736
2.689
2.723
846,799
+0.02(+0.86%)
Apr 04, 2011
2.695
2.702
2.689
2.700
812,351
+0.01(+0.19%)
Apr 01, 2011
2.702
2.702
2.684
2.695
881,079
+0.02(+0.67%)
Mar 31, 2011
2.702
2.707
2.677
2.677
856,284
-0.03(-0.95%)
Mar 30, 2011
2.707
2.710
2.689
2.702
674,419
+0.00(+0.10%)
Mar 29, 2011
2.710
2.712
2.687
2.700
581,912
-0.01(-0.28%)
Mar 28, 2011
2.671
2.712
2.671
2.707
869,245
+0.01(+0.29%)
Mar 25, 2011
2.684
2.700
2.669
2.700
975,881
+0.02(+0.57%)
Mar 24, 2011
2.684
2.705
2.669
2.684
1,167,515
+0.01(+0.19%)
Mar 23, 2011
2.697
2.702
2.677
2.679
1,635,146
-0.02(-0.57%)
Mar 22, 2011
2.720
2.730
2.692
2.695
1,488,996
-0.03(-1.13%)
Mar 21, 2011
2.725
2.728
2.712
2.725
916,182
-0.01(-0.38%)
Mar 18, 2011
2.715
2.736
2.700
2.736
956,557
+0.02(+0.57%)
Mar 17, 2011
2.730
2.730
2.710
2.720
535,731
+0.01(+0.19%)
Mar 16, 2011
2.746
2.747
2.695
2.715
820,675
-0.03(-1.21%)
Mar 15, 2011
2.734
2.761
2.734
2.748
976,961
-0.01(-0.37%)
Mar 14, 2011
2.728
2.764
2.707
2.759
806,221
+0.02(+0.56%)
Mar 11, 2011
2.736
2.743
2.707
2.743
1,035,912
+0.01(+0.19%)
Mar 10, 2011
2.763
2.763
2.712
2.738
1,157,758
-0.01(-0.47%)
Mar 09, 2011
2.754
2.764
2.738
2.751
950,727
-0.01(-0.33%)
Mar 08, 2011
2.742
2.760
2.724
2.760
1,355,830
+0.02(+0.75%)
Mar 07, 2011
2.740
2.745
2.719
2.740
894,704
+0.01(+0.37%)
Mar 04, 2011
2.722
2.729
2.706
2.729
616,345
+0.03(+1.13%)
Mar 03, 2011
2.706
2.727
2.699
2.699
1,132,878
-0.01(-0.28%)
Mar 02, 2011
2.750
2.750
2.696
2.706
861,925
-0.02(-0.56%)
Mar 01, 2011
2.734
2.734
2.706
2.722
618,505
-0.00(-0.09%)
Feb 28, 2011
2.714
2.724
2.701
2.724
914,580
+0.03(+1.04%)
Feb 25, 2011
2.704
2.704
2.678
2.696
768,663
-0.00(-0.09%)
Feb 24, 2011
2.714
2.714
2.683
2.699
834,255
-0.01(-0.38%)
Feb 23, 2011
2.717
2.717
2.686
2.709
1,410,782
-0.02(-0.56%)
Feb 22, 2011
2.701
2.729
2.676
2.724
742,087
-0.01(-0.28%)
Feb 18, 2011
2.717
2.732
2.681
2.732
1,199,909
+0.02(+0.56%)
Feb 17, 2011
2.681
2.717
2.676
2.717
1,149,171
+0.03(+0.95%)
Feb 16, 2011
2.676
2.691
2.668
2.691
792,644
+0.01(+0.38%)
Feb 15, 2011
2.676
2.689
2.666
2.681
878,873
-0.00(-0.10%)
Feb 14, 2011
2.678
2.686
2.655
2.683
497,640
+0.01(+0.29%)
Feb 11, 2011
2.640
2.676
2.635
2.676
876,717
+0.02(+0.67%)
Feb 10, 2011
2.622
2.666
2.622
2.658
952,219
+0.02(+0.77%)
Feb 09, 2011
2.663
2.668
2.625
2.638
1,030,490
-0.03(-1.01%)
Feb 08, 2011
2.662
2.672
2.644
2.664
1,074,362
+0.00(+0.10%)
Feb 07, 2011
2.644
2.662
2.641
2.662
562,895
+0.02(+0.77%)
Feb 04, 2011
2.654
2.659
2.641
2.641
668,106
-0.01(-0.29%)
Feb 03, 2011
2.659
2.662
2.636
2.649
941,510
+0.00(+0.00%)
Feb 02, 2011
2.659
2.662
2.649
2.649
1,219,005
-0.02(-0.85%)
Feb 01, 2011
2.644
2.674
2.636
2.672
1,311,581
+0.03(+1.25%)
Jan 31, 2011
2.616
2.639
2.616
2.639
876,867
+0.02(+0.68%)
Jan 28, 2011
2.591
2.624
2.591
2.621
880,106
+0.03(+0.98%)
Jan 27, 2011
2.598
2.606
2.586
2.596
1,134,776
-0.01(-0.39%)
Jan 26, 2011
2.576
2.606
2.576
2.606
1,211,542
+0.02(+0.78%)
Jan 25, 2011
2.588
2.588
2.565
2.586
696,031
+0.01(+0.25%)
Jan 24, 2011
2.591
2.591
2.553
2.579
1,149,723
+0.02(+0.64%)
Jan 21, 2011
2.535
2.563
2.535
2.563
1,099,609
+0.02(+0.70%)
Jan 20, 2011
2.515
2.550
2.512
2.545
723,033
+0.02(+0.80%)
Jan 19, 2011
2.530
2.532
2.512
2.525
776,851
+0.00(+0.00%)
Jan 18, 2011
2.530
2.545
2.517
2.525
1,068,058
-0.02(-0.90%)
Jan 14, 2011
2.545
2.553
2.535
2.548
746,114
-0.00(-0.10%)
Jan 13, 2011
2.538
2.555
2.520
2.550
745,017
+0.01(+0.50%)
Jan 12, 2011
2.532
2.548
2.522
2.538
916,512
+0.01(+0.40%)
Jan 11, 2011
2.535
2.545
2.522
2.527
471,786
-0.01(-0.25%)
Jan 10, 2011
2.564
2.564
2.521
2.534
655,040
-0.00(-0.10%)
Jan 07, 2011
2.511
2.541
2.496
2.536
1,260,311
+0.04(+1.51%)
Jan 06, 2011
2.501
2.506
2.486
2.498
868,693
+0.00(+0.00%)
Jan 05, 2011
2.501
2.506
2.473
2.498
1,018,139
-0.03(-1.10%)
Jan 04, 2011
2.498
2.531
2.471
2.526
1,721,496
+0.03(+1.31%)
Jan 03, 2011
2.493
2.493
2.468
2.493
1,117,869
+0.00(+0.00%)
Dec 31, 2010
2.488
2.493
2.468
2.493
725,503
+0.02(+0.61%)
Dec 30, 2010
2.481
2.506
2.463
2.478
943,011
-0.01(-0.20%)
Dec 29, 2010
2.488
2.493
2.463
2.483
635,613
+0.01(+0.41%)
Dec 28, 2010
2.471
2.505
2.463
2.473
844,996
-0.01(-0.50%)
Dec 27, 2010
2.478
2.493
2.471
2.486
826,026
+0.02(+0.70%)
Dec 23, 2010
2.468
2.471
2.453
2.468
599,433
-0.01(-0.30%)
Dec 22, 2010
2.471
2.481
2.449
2.476
1,240,849
+0.03(+1.21%)
Dec 21, 2010
2.434
2.451
2.424
2.446
1,267,435
-0.01(-0.40%)
Dec 20, 2010
2.515
2.523
2.436
2.456
1,420,607
-0.09(-3.68%)
Dec 17, 2010
2.463
2.557
2.451
2.550
2,233,845
+0.09(+3.72%)
Dec 16, 2010
2.407
2.458
2.397
2.458
1,446,676
+0.06(+2.58%)
Dec 15, 2010
2.372
2.397
2.357
2.397
2,454,995
+0.02(+1.04%)
Dec 14, 2010
2.347
2.389
2.320
2.372
1,852,028
+0.02(+1.05%)
Dec 13, 2010
2.365
2.367
2.298
2.347
4,612,756
-0.03(-1.35%)
Dec 10, 2010
2.409
2.416
2.360
2.379
2,873,533
-0.05(-1.93%)
Dec 09, 2010
2.456
2.456
2.412
2.426
1,911,619
-0.03(-1.26%)
Dec 08, 2010
2.472
2.477
2.455
2.457
1,332,580
-0.01(-0.60%)
Dec 07, 2010
2.482
2.492
2.470
2.472
954,577
-0.01(-0.49%)
Dec 06, 2010
2.479
2.487
2.470
2.484
849,635
+0.01(+0.30%)
Dec 03, 2010
2.467
2.479
2.457
2.477
892,266
+0.01(+0.50%)
Dec 02, 2010
2.489
2.494
2.465
2.465
930,453
-0.04(-1.57%)
Dec 01, 2010
2.523
2.523
2.460
2.504
1,062,457
+0.01(+0.49%)
Nov 30, 2010
2.497
2.497
2.462
2.492
831,201
-0.01(-0.39%)
Nov 29, 2010
2.494
2.501
2.477
2.501
447,630
-0.00(-0.10%)
Nov 26, 2010
2.494
2.504
2.487
2.504
159,623
-0.00(-0.20%)
Nov 24, 2010
2.484
2.509
2.509
2.509
718,001
+0.02(+0.69%)
Nov 23, 2010
2.489
2.516
2.470
2.492
552,907
-0.02(-0.69%)
Nov 22, 2010
2.504
2.521
2.477
2.509
1,403,418
-0.01(-0.29%)
Nov 19, 2010
2.489
2.528
2.477
2.516
703,096
+0.03(+1.08%)
Nov 18, 2010
2.521
2.521
2.462
2.489
681,782
+0.02(+0.70%)
Nov 17, 2010
2.401
2.479
2.369
2.472
1,262,867
+0.08(+3.18%)
Nov 16, 2010
2.442
2.460
2.317
2.396
4,095,486
-0.07(-2.89%)
Nov 15, 2010
2.531
2.546
2.467
2.467
1,445,096
-0.07(-2.80%)
Nov 12, 2010
2.538
2.551
2.533
2.538
842,763
-0.02(-0.86%)
Nov 11, 2010
2.551
2.570
2.543
2.560
1,018,327
-0.02(-0.95%)
Nov 10, 2010
2.565
2.595
2.555
2.585
1,007,483
-0.03(-1.13%)
Nov 09, 2010
2.617
2.627
2.597
2.614
807,570
-0.00(-0.05%)
Nov 08, 2010
2.598
2.630
2.586
2.616
855,445
+0.01(+0.28%)
Nov 05, 2010
2.616
2.618
2.594
2.608
688,048
-0.01(-0.28%)
Nov 04, 2010
2.591
2.635
2.591
2.616
1,533,809
+0.02(+0.94%)
Nov 03, 2010
2.581
2.594
2.572
2.591
980,631
+0.02(+0.76%)
Nov 02, 2010
2.562
2.574
2.555
2.572
514,483
+0.02(+0.67%)
Nov 01, 2010
2.577
2.579
2.550
2.555
687,081
-0.00(-0.19%)
Oct 29, 2010
2.579
2.579
2.555
2.559
791,856
-0.01(-0.29%)
Oct 28, 2010
2.589
2.589
2.542
2.567
508,331
-0.01(-0.28%)
Oct 27, 2010
2.540
2.581
2.534
2.574
1,520,927
+0.03(+1.15%)
Oct 25, 2010
2.533
2.545
2.533
2.545
821,800
+0.01(+0.58%)
Oct 22, 2010
2.530
2.540
2.523
2.530
524,532
-0.01(-0.29%)
Oct 21, 2010
2.545
2.550
2.523
2.537
658,969
+0.01(+0.29%)
Oct 20, 2010
2.547
2.547
2.520
2.530
1,052,274
-0.00(-0.19%)
Oct 19, 2010
2.545
2.551
2.523
2.535
576,477
+0.00(+0.10%)
Oct 18, 2010
2.516
2.557
2.516
2.533
750,940
+0.01(+0.28%)
Oct 15, 2010
2.564
2.572
2.525
2.526
669,453
-0.05(-1.79%)
Oct 14, 2010
2.569
2.589
2.569
2.572
795,172
-0.01(-0.38%)
Oct 13, 2010
2.562
2.581
2.550
2.581
1,466,523
+0.03(+1.34%)
Oct 12, 2010
2.550
2.550
2.530
2.547
824,936
-0.00(-0.10%)
Oct 11, 2010
2.550
2.555
2.536
2.550
794,873
+0.01(+0.58%)
Oct 08, 2010
2.535
2.535
2.518
2.535
679,580
+0.02(+0.78%)
Oct 07, 2010
2.518
2.525
2.503
2.516
702,963
+0.01(+0.49%)
Oct 06, 2010
2.503
2.506
2.481
2.503
666,539
+0.01(+0.34%)
Oct 05, 2010
2.514
2.514
2.490
2.495
807,160
-0.00(-0.10%)
Oct 04, 2010
2.463
2.502
2.463
2.497
887,788
+0.03(+1.18%)
Oct 01, 2010
2.468
2.468
2.432
2.468
595,910
+0.02(+0.99%)
Sep 30, 2010
2.444
2.449
2.434
2.444
877,761
-0.00(-0.10%)
Sep 29, 2010
2.444
2.446
2.434
2.446
776,110
+0.00(+0.20%)
Sep 28, 2010
2.432
2.444
2.424
2.441
802,862
-0.00(-0.20%)
Sep 27, 2010
2.429
2.446
2.424
2.446
612,883
+0.02(+0.70%)
Sep 24, 2010
2.458
2.458
2.427
2.429
1,072,648
-0.02(-0.89%)
Sep 23, 2010
2.437
2.451
2.427
2.451
717,640
+0.01(+0.30%)
Sep 22, 2010
2.439
2.444
2.427
2.444
983,681
+0.00(+0.20%)
Sep 21, 2010
2.424
2.441
2.424
2.439
757,830
+0.00(+0.10%)
Sep 20, 2010
2.473
2.473
2.437
2.437
1,654,412
-0.03(-1.08%)
Sep 17, 2010
2.463
2.463
2.449
2.463
416,465
+0.02(+0.99%)
Sep 15, 2010
2.441
2.451
2.437
2.439
813,306
-0.00(-0.10%)
Sep 14, 2010
2.429
2.446
2.424
2.441
521,139
+0.00(+0.20%)
Sep 13, 2010
2.429
2.439
2.420
2.437
739,970
+0.01(+0.50%)
Sep 10, 2010
2.422
2.434
2.417
2.424
647,043
-0.01(-0.50%)
Sep 09, 2010
2.446
2.446
2.422
2.437
576,875
+0.01(+0.35%)
Sep 08, 2010
2.380
2.431
2.370
2.428
529,449
+0.01(+0.40%)
Sep 07, 2010
2.414
2.428
2.404
2.418
676,483
-0.00(-0.20%)
Sep 03, 2010
2.428
2.428
2.406
2.423
845,136
-0.00(-0.20%)
Sep 02, 2010
2.428
2.435
2.402
2.428
868,857
+0.00(+0.00%)
Sep 01, 2010
2.447
2.457
2.406
2.428
984,548
+0.00(+0.00%)
Aug 31, 2010
2.411
2.435
2.397
2.428
942,810
+0.02(+0.80%)
Aug 30, 2010
2.390
2.416
2.390
2.409
718,146
+0.02(+0.81%)
Aug 27, 2010
2.390
2.421
2.385
2.390
1,388,211
-0.00(-0.20%)
Aug 26, 2010
2.447
2.450
2.385
2.394
2,068,513
-0.06(-2.26%)
Aug 25, 2010
2.488
2.493
2.445
2.450
1,016,007
-0.03(-1.17%)
Aug 24, 2010
2.491
2.503
2.474
2.479
1,060,045
-0.04(-1.63%)
Aug 23, 2010
2.515
2.522
2.508
2.520
870,667
+0.02(+0.77%)
Aug 20, 2010
2.491
2.503
2.486
2.500
1,086,203
+0.00(+0.10%)
Aug 19, 2010
2.493
2.498
2.479
2.498
760,270
+0.00(+0.10%)
Aug 18, 2010
2.488
2.496
2.479
2.496
834,065
+0.02(+0.88%)
Aug 17, 2010
2.503
2.505
2.471
2.474
938,144
-0.02(-0.77%)
Aug 16, 2010
2.493
2.505
2.486
2.493
517,522
+0.00(+0.10%)
Aug 13, 2010
2.491
2.500
2.469
2.491
349,948
+0.00(+0.10%)
Aug 12, 2010
2.445
2.493
2.445
2.488
737,030
+0.03(+1.18%)
Aug 11, 2010
2.462
2.469
2.445
2.459
727,914
-0.01(-0.58%)
Aug 10, 2010
2.503
2.503
2.459
2.474
782,397
-0.03(-1.20%)
Aug 09, 2010
2.511
2.516
2.492
2.504
962,336
+0.01(+0.48%)
Aug 06, 2010
2.492
2.492
2.430
2.492
1,001,712
+0.02(+0.80%)
Aug 05, 2010
2.470
2.478
2.461
2.472
837,998
+0.01(+0.46%)
Aug 04, 2010
2.466
2.466
2.442
2.461
799,132
+0.01(+0.49%)
Aug 03, 2010
2.435
2.449
2.425
2.449
802,307
+0.02(+0.79%)
Aug 02, 2010
2.435
2.461
2.399
2.430
1,610,061
+0.02(+1.00%)
Jul 30, 2010
2.406
2.427
2.403
2.406
727,236
-0.01(-0.30%)
Jul 29, 2010
2.423
2.427
2.398
2.413
355,152
+0.00(+0.10%)
Jul 28, 2010
2.435
2.435
2.406
2.411
632,682
-0.02(-0.98%)
Jul 27, 2010
2.413
2.437
2.394
2.435
803,481
+0.02(+0.89%)
Jul 26, 2010
2.401
2.415
2.384
2.413
982,233
+0.02(+0.90%)
Jul 23, 2010
2.380
2.401
2.375
2.391
782,226
+0.01(+0.40%)
Jul 22, 2010
2.399
2.399
2.360
2.382
828,173
+0.01(+0.40%)
Jul 21, 2010
2.370
2.387
2.346
2.372
1,269,721
+0.01(+0.61%)
Jul 20, 2010
2.329
2.358
2.322
2.358
1,092,314
+0.03(+1.23%)
Jul 19, 2010
2.327
2.344
2.320
2.329
948,183
+0.01(+0.31%)
Jul 16, 2010
2.322
2.334
2.289
2.322
837,288
+0.00(+0.10%)
Jul 15, 2010
2.310
2.334
2.284
2.320
1,986,000
-0.01(-0.41%)
Jul 14, 2010
2.411
2.411
2.324
2.329
2,226,845
-0.08(-3.18%)
Jul 13, 2010
2.468
2.468
2.382
2.406
1,999,447
+0.00(+0.00%)
Jul 12, 2010
2.418
2.423
2.399
2.406
847,242
-0.01(-0.59%)
Jul 09, 2010
2.420
2.423
2.399
2.420
767,313
+0.01(+0.40%)
Jul 08, 2010
2.406
2.425
2.391
2.411
1,642,126
-0.01(-0.44%)
Jul 07, 2010
2.388
2.421
2.388
2.421
1,426,700
+0.02(+0.89%)
Jul 06, 2010
2.483
2.483
2.388
2.400
2,241,769
-0.04(-1.66%)
Jul 02, 2010
2.440
2.443
2.412
2.440
2,155,394
+0.04(+1.79%)
Jul 01, 2010
2.367
2.402
2.353
2.398
3,166,705
+0.04(+1.82%)
Jun 30, 2010
2.336
2.357
2.336
2.355
1,334,070
+0.01(+0.41%)
Jun 29, 2010
2.355
2.362
2.319
2.345
1,847,307
-0.02(-1.00%)
Jun 25, 2010
2.369
2.374
2.331
2.369
1,704,592
+0.03(+1.32%)
Jun 24, 2010
2.364
2.364
2.331
2.338
1,530,481
-0.01(-0.61%)
Jun 23, 2010
2.345
2.374
2.322
2.352
3,380,992
+0.02(+0.92%)
Jun 22, 2010
2.350
2.360
2.319
2.331
2,190,465
-0.02(-0.91%)
Jun 21, 2010
2.350
2.374
2.331
2.352
2,528,612
+0.02(+0.92%)
Jun 18, 2010
2.331
2.341
2.307
2.331
2,994,725
+0.00(+0.20%)
Jun 17, 2010
2.302
2.331
2.286
2.326
4,754,207
+0.04(+1.66%)
Jun 16, 2010
2.236
2.288
2.226
2.288
5,610,056
+0.07(+3.00%)
Jun 15, 2010
2.226
2.238
2.198
2.222
5,796,079
+0.01(+0.43%)
Jun 14, 2010
2.203
2.226
2.191
2.212
10,202,878
+0.10(+4.73%)
Jun 11, 2010
2.100
2.117
2.088
2.112
1,058,793
-0.00(-0.11%)
Jun 10, 2010
2.119
2.129
2.105
2.115
874,452
+0.00(+0.00%)
Jun 09, 2010
2.107
2.124
2.093
2.115
1,046,344
+0.02(+0.78%)
Jun 08, 2010
2.101
2.119
2.091
2.098
1,350,638
+0.01(+0.34%)
Jun 07, 2010
2.108
2.110
2.082
2.091
853,718
+0.00(+0.23%)
Jun 04, 2010
2.086
2.105
2.075
2.086
1,332,999
-0.02(-1.12%)
Jun 03, 2010
2.119
2.119
2.101
2.110
705,902
+0.01(+0.34%)
Jun 02, 2010
2.098
2.127
2.086
2.103
1,512,390
-0.01(-0.56%)
Jun 01, 2010
2.119
2.134
2.103
2.115
1,395,325
+0.00(+0.11%)
May 28, 2010
2.112
2.122
2.091
2.112
820,652
+0.00(+0.00%)
May 27, 2010
2.108
2.112
2.077
2.112
1,724,247
+0.03(+1.48%)
May 26, 2010
2.127
2.127
2.058
2.082
7,194
-0.03(-1.34%)
May 25, 2010
2.110
2.122
2.056
2.110
1,879,913
-0.03(-1.33%)
May 24, 2010
2.150
2.150
2.121
2.138
999,634
-0.01(-0.44%)
May 21, 2010
2.037
2.148
2.032
2.148
1,353,216
+0.08(+3.89%)
May 20, 2010
2.063
2.072
2.032
2.068
2,009,911
-0.07(-3.10%)
May 19, 2010
2.164
2.164
2.111
2.134
1,144,288
-0.02(-1.09%)
May 18, 2010
2.167
2.181
2.127
2.157
3,545,719
+0.01(+0.68%)
May 17, 2010
2.122
2.153
2.099
2.143
4,553,771
+0.03(+1.32%)
May 14, 2010
2.115
2.143
2.091
2.115
1,408,657
-0.01(-0.56%)
May 13, 2010
2.112
2.129
2.105
2.127
1,391,085
+0.01(+0.45%)
May 12, 2010
2.122
2.127
2.105
2.117
1,519,187
-0.01(-0.44%)
May 11, 2010
2.127
2.134
2.115
2.127
1,756,343
+0.00(+0.21%)
May 10, 2010
2.110
2.122
2.106
2.122
2,996,526
+0.06(+2.73%)
May 07, 2010
2.054
2.087
1.995
2.066
3,370,926
+0.01(+0.57%)
May 06, 2010
2.134
2.143
1.934
2.054
3,734,809
-0.10(-4.68%)
May 05, 2010
2.157
2.188
2.125
2.155
3,921,805
-0.02(-1.08%)
May 04, 2010
2.193
2.193
2.160
2.179
1,546,801
-0.01(-0.64%)
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.