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
)
7.405
+0.035 (+0.47%)
Streaming Delayed Price
Updated: 10:37 AM EDT, Jun 12, 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, 2012
2.795
2.806
2.790
2.806
517,621
+0.01(+0.30%)
Apr 27, 2012
2.793
2.804
2.790
2.798
555,617
+0.00(+0.00%)
Apr 26, 2012
2.812
2.812
2.795
2.798
294,372
-0.01(-0.50%)
Apr 25, 2012
2.809
2.815
2.789
2.812
630,475
+0.02(+0.60%)
Apr 24, 2012
2.793
2.801
2.790
2.795
435,276
+0.00(+0.00%)
Apr 23, 2012
2.793
2.801
2.790
2.795
396,711
+0.00(+0.00%)
Apr 20, 2012
2.795
2.795
2.787
2.795
369,212
+0.00(+0.00%)
Apr 19, 2012
2.784
2.795
2.784
2.795
290,962
+0.01(+0.20%)
Apr 18, 2012
2.781
2.795
2.781
2.790
516,984
-0.00(-0.10%)
Apr 17, 2012
2.801
2.820
2.784
2.793
709,715
+0.00(+0.00%)
Apr 16, 2012
2.801
2.809
2.781
2.793
451,882
-0.01(-0.40%)
Apr 13, 2012
2.806
2.812
2.787
2.804
403,526
+0.01(+0.30%)
Apr 12, 2012
2.801
2.806
2.790
2.795
662,525
-0.02(-0.79%)
Apr 11, 2012
2.815
2.831
2.812
2.818
262,819
+0.01(+0.30%)
Apr 10, 2012
2.837
2.840
2.804
2.809
353,657
-0.03(-0.94%)
Apr 09, 2012
2.814
2.839
2.800
2.836
270,533
+0.01(+0.49%)
Apr 05, 2012
2.814
2.822
2.794
2.822
444,409
+0.02(+0.59%)
Apr 04, 2012
2.833
2.836
2.794
2.805
571,098
-0.02(-0.79%)
Apr 03, 2012
2.850
2.853
2.819
2.828
423,998
-0.01(-0.49%)
Apr 02, 2012
2.839
2.847
2.833
2.841
472,884
+0.02(+0.69%)
Mar 30, 2012
2.830
2.839
2.822
2.822
337,770
+0.01(+0.20%)
Mar 29, 2012
2.830
2.841
2.803
2.816
489,136
-0.02(-0.59%)
Mar 28, 2012
2.825
2.833
2.822
2.833
508,477
+0.01(+0.49%)
Mar 27, 2012
2.808
2.822
2.797
2.819
886,906
+0.01(+0.40%)
Mar 26, 2012
2.805
2.814
2.800
2.808
627,972
+0.01(+0.20%)
Mar 23, 2012
2.778
2.803
2.761
2.803
710,662
+0.02(+0.90%)
Mar 22, 2012
2.794
2.802
2.772
2.778
944,756
-0.01(-0.50%)
Mar 21, 2012
2.778
2.791
2.775
2.791
617,243
+0.02(+0.70%)
Mar 20, 2012
2.766
2.786
2.764
2.772
756,192
-0.01(-0.20%)
Mar 19, 2012
2.758
2.778
2.750
2.778
390,040
+0.03(+1.01%)
Mar 16, 2012
2.766
2.778
2.736
2.750
1,066,646
-0.03(-1.00%)
Mar 15, 2012
2.794
2.797
2.764
2.778
927,669
-0.01(-0.36%)
Mar 14, 2012
2.803
2.808
2.778
2.788
1,043,651
-0.02(-0.83%)
Mar 13, 2012
2.816
2.830
2.789
2.811
666,438
-0.01(-0.20%)
Mar 12, 2012
2.797
2.825
2.791
2.816
656,916
+0.00(+0.10%)
Mar 09, 2012
2.822
2.822
2.800
2.814
465,082
+0.00(+0.10%)
Mar 08, 2012
2.775
2.814
2.758
2.811
591,537
+0.04(+1.45%)
Mar 07, 2012
2.737
2.782
2.737
2.771
453,527
+0.05(+1.93%)
Mar 06, 2012
2.773
2.773
2.718
2.718
1,374,965
-0.06(-1.99%)
Mar 05, 2012
2.804
2.812
2.773
2.773
1,099,145
-0.03(-1.18%)
Mar 02, 2012
2.762
2.820
2.762
2.806
1,585,457
+0.04(+1.30%)
Mar 01, 2012
2.765
2.773
2.762
2.771
806,997
+0.01(+0.30%)
Feb 29, 2012
2.771
2.776
2.751
2.762
489,004
-0.01(-0.40%)
Feb 28, 2012
2.757
2.773
2.754
2.773
465,899
+0.02(+0.80%)
Feb 27, 2012
2.746
2.762
2.737
2.751
679,986
+0.01(+0.20%)
Feb 24, 2012
2.743
2.746
2.726
2.746
594,218
+0.02(+0.61%)
Feb 23, 2012
2.732
2.746
2.718
2.729
640,537
-0.00(-0.10%)
Feb 22, 2012
2.729
2.732
2.707
2.732
752,455
+0.01(+0.20%)
Feb 21, 2012
2.710
2.732
2.702
2.726
712,872
+0.02(+0.82%)
Feb 17, 2012
2.699
2.704
2.691
2.704
290,905
+0.01(+0.20%)
Feb 16, 2012
2.715
2.718
2.691
2.699
729,089
-0.02(-0.61%)
Feb 15, 2012
2.699
2.718
2.699
2.715
489,366
+0.02(+0.72%)
Feb 14, 2012
2.704
2.710
2.691
2.696
576,588
-0.01(-0.41%)
Feb 13, 2012
2.721
2.721
2.707
2.707
360,239
-0.00(-0.10%)
Feb 10, 2012
2.718
2.721
2.702
2.710
986,093
-0.01(-0.51%)
Feb 09, 2012
2.726
2.737
2.715
2.724
427,878
+0.01(+0.36%)
Feb 08, 2012
2.717
2.722
2.711
2.714
666,883
+0.01(+0.41%)
Feb 07, 2012
2.700
2.714
2.684
2.703
615,264
+0.00(+0.10%)
Feb 06, 2012
2.717
2.722
2.695
2.700
637,945
-0.03(-1.00%)
Feb 03, 2012
2.763
2.763
2.717
2.728
907,106
-0.02(-0.90%)
Feb 02, 2012
2.739
2.757
2.728
2.752
942,216
+0.01(+0.50%)
Feb 01, 2012
2.739
2.763
2.722
2.739
596,646
+0.02(+0.60%)
Jan 31, 2012
2.736
2.739
2.714
2.722
351,097
+0.00(+0.00%)
Jan 30, 2012
2.728
2.730
2.714
2.722
515,344
-0.01(-0.20%)
Jan 27, 2012
2.706
2.728
2.703
2.728
738,704
+0.02(+0.91%)
Jan 26, 2012
2.700
2.711
2.678
2.703
677,604
+0.01(+0.20%)
Jan 25, 2012
2.689
2.710
2.681
2.698
1,078,431
+0.02(+0.72%)
Jan 24, 2012
2.673
2.684
2.662
2.678
592,049
+0.02(+0.62%)
Jan 23, 2012
2.692
2.692
2.651
2.662
670,071
-0.02(-0.72%)
Jan 20, 2012
2.670
2.717
2.670
2.681
1,008,055
+0.01(+0.41%)
Jan 19, 2012
2.651
2.684
2.651
2.670
766,919
+0.03(+1.14%)
Jan 18, 2012
2.610
2.645
2.610
2.640
538,763
+0.02(+0.63%)
Jan 17, 2012
2.632
2.640
2.618
2.624
669,721
+0.00(+0.10%)
Jan 13, 2012
2.613
2.623
2.607
2.621
551,785
+0.00(+0.11%)
Jan 12, 2012
2.585
2.623
2.582
2.618
521,097
+0.03(+1.17%)
Jan 11, 2012
2.610
2.610
2.574
2.588
583,619
-0.02(-0.58%)
Jan 10, 2012
2.587
2.611
2.586
2.603
569,993
+0.03(+1.06%)
Jan 09, 2012
2.551
2.584
2.546
2.576
629,590
+0.03(+1.18%)
Jan 06, 2012
2.546
2.546
2.538
2.546
407,181
+0.00(+0.00%)
Jan 05, 2012
2.551
2.551
2.535
2.546
801,775
-0.01(-0.21%)
Jan 04, 2012
2.529
2.551
2.529
2.551
588,716
+0.06(+2.40%)
Dec 30, 2011
2.494
2.510
2.483
2.491
1,139,013
+0.00(+0.00%)
Dec 29, 2011
2.516
2.524
2.489
2.491
718,125
-0.03(-1.08%)
Dec 28, 2011
2.538
2.538
2.505
2.519
761,386
-0.01(-0.43%)
Dec 27, 2011
2.510
2.532
2.502
2.529
785,902
+0.00(+0.11%)
Dec 23, 2011
2.505
2.532
2.499
2.527
601,997
+0.07(+2.66%)
Dec 21, 2011
2.470
2.475
2.453
2.461
1,090,981
-0.01(-0.33%)
Dec 20, 2011
2.434
2.470
2.418
2.470
711,081
+0.07(+2.83%)
Dec 19, 2011
2.407
2.429
2.396
2.401
737,267
-0.01(-0.34%)
Dec 16, 2011
2.434
2.440
2.410
2.410
610,066
-0.00(-0.11%)
Dec 15, 2011
2.423
2.461
2.410
2.412
1,107,236
-0.01(-0.45%)
Dec 14, 2011
2.399
2.442
2.397
2.423
876,691
-0.01(-0.45%)
Dec 13, 2011
2.396
2.440
2.396
2.434
881,484
+0.02(+1.02%)
Dec 12, 2011
2.421
2.440
2.399
2.410
828,972
-0.02(-1.01%)
Dec 09, 2011
2.448
2.459
2.434
2.434
875,968
-0.03(-1.11%)
Dec 08, 2011
2.472
2.472
2.445
2.461
859,007
-0.02(-0.93%)
Dec 07, 2011
2.474
2.498
2.474
2.485
891,629
-0.01(-0.54%)
Dec 06, 2011
2.493
2.498
2.479
2.498
1,100,109
+0.01(+0.22%)
Dec 05, 2011
2.449
2.498
2.449
2.493
1,326,382
+0.05(+1.88%)
Dec 02, 2011
2.441
2.474
2.441
2.447
1,211,997
+0.00(+0.11%)
Dec 01, 2011
2.439
2.444
2.412
2.444
985,166
+0.00(+0.00%)
Nov 30, 2011
2.395
2.444
2.395
2.444
1,029,228
+0.06(+2.73%)
Nov 29, 2011
2.393
2.401
2.374
2.379
676,571
-0.02(-0.90%)
Nov 28, 2011
2.420
2.439
2.398
2.401
744,457
+0.01(+0.23%)
Nov 25, 2011
2.382
2.397
2.371
2.395
326,845
+0.02(+0.91%)
Nov 23, 2011
2.395
2.406
2.355
2.374
658,539
-0.05(-1.90%)
Nov 22, 2011
2.390
2.420
2.384
2.420
890,848
+0.04(+1.49%)
Nov 21, 2011
2.401
2.406
2.376
2.384
832,306
-0.03(-1.24%)
Nov 18, 2011
2.420
2.441
2.406
2.414
548,501
-0.01(-0.33%)
Nov 17, 2011
2.452
2.452
2.412
2.422
809,373
-0.02(-0.88%)
Nov 16, 2011
2.433
2.463
2.433
2.444
821,390
-0.00(-0.11%)
Nov 15, 2011
2.449
2.455
2.432
2.447
863,447
-0.01(-0.44%)
Nov 14, 2011
2.471
2.476
2.447
2.457
737,111
-0.02(-0.76%)
Nov 11, 2011
2.495
2.501
2.476
2.476
571,297
-0.00(-0.11%)
Nov 10, 2011
2.482
2.498
2.474
2.479
420,608
+0.01(+0.44%)
Nov 09, 2011
2.485
2.522
2.463
2.468
901,190
-0.04(-1.46%)
Nov 08, 2011
2.456
2.505
2.456
2.505
540,966
+0.01(+0.32%)
Nov 07, 2011
2.478
2.513
2.478
2.497
994,727
+0.01(+0.54%)
Nov 04, 2011
2.489
2.507
2.470
2.483
722,623
-0.03(-1.39%)
Nov 03, 2011
2.521
2.529
2.502
2.518
817,741
-0.00(-0.11%)
Nov 02, 2011
2.499
2.526
2.481
2.521
982,956
+0.04(+1.73%)
Nov 01, 2011
2.475
2.507
2.473
2.478
455,492
-0.04(-1.49%)
Oct 31, 2011
2.491
2.532
2.481
2.516
473,755
-0.01(-0.21%)
Oct 28, 2011
2.481
2.521
2.481
2.521
654,898
+0.04(+1.51%)
Oct 27, 2011
2.486
2.502
2.465
2.483
951,835
+0.05(+1.98%)
Oct 26, 2011
2.395
2.435
2.381
2.435
782,276
+0.05(+2.02%)
Oct 25, 2011
2.389
2.395
2.373
2.387
567,934
-0.01(-0.34%)
Oct 24, 2011
2.384
2.400
2.379
2.395
529,024
+0.02(+0.91%)
Oct 21, 2011
2.387
2.427
2.373
2.373
874,321
-0.02(-0.67%)
Oct 20, 2011
2.384
2.392
2.373
2.389
428,755
-0.00(-0.11%)
Oct 19, 2011
2.379
2.405
2.373
2.392
460,096
+0.00(+0.11%)
Oct 18, 2011
2.349
2.392
2.349
2.389
268,572
+0.03(+1.37%)
Oct 17, 2011
2.360
2.371
2.352
2.357
210,174
-0.02(-0.90%)
Oct 14, 2011
2.376
2.389
2.352
2.379
566,992
+0.03(+1.14%)
Oct 13, 2011
2.363
2.365
2.338
2.352
353,033
-0.02(-1.02%)
Oct 12, 2011
2.360
2.387
2.354
2.376
607,838
+0.02(+0.68%)
Oct 11, 2011
2.360
2.374
2.336
2.360
502,511
-0.02(-0.85%)
Oct 10, 2011
2.337
2.385
2.314
2.380
623,728
+0.07(+3.12%)
Oct 07, 2011
2.324
2.332
2.279
2.308
612,194
-0.02(-0.80%)
Oct 06, 2011
2.284
2.332
2.284
2.327
665,369
+0.06(+2.46%)
Oct 05, 2011
2.241
2.281
2.231
2.271
695,949
+0.04(+1.79%)
Oct 04, 2011
2.257
2.263
2.193
2.231
1,592,306
-0.05(-2.22%)
Oct 03, 2011
2.319
2.337
2.271
2.281
996,141
-0.06(-2.39%)
Sep 30, 2011
2.351
2.356
2.329
2.337
642,894
-0.02(-0.90%)
Sep 29, 2011
2.337
2.361
2.332
2.359
544,843
+0.02(+0.91%)
Sep 28, 2011
2.385
2.399
2.329
2.337
1,607,416
-0.07(-2.99%)
Sep 27, 2011
2.399
2.420
2.377
2.409
664,461
+0.03(+1.12%)
Sep 26, 2011
2.401
2.402
2.348
2.383
1,170,053
-0.02(-0.89%)
Sep 23, 2011
2.423
2.428
2.383
2.404
1,063,878
-0.02(-0.99%)
Sep 22, 2011
2.439
2.452
2.425
2.428
981,376
-0.03(-1.30%)
Sep 21, 2011
2.465
2.476
2.452
2.460
641,431
+0.00(+0.00%)
Sep 20, 2011
2.439
2.473
2.439
2.460
1,022,616
+0.02(+0.65%)
Sep 19, 2011
2.441
2.449
2.425
2.444
938,913
-0.01(-0.22%)
Sep 16, 2011
2.447
2.455
2.436
2.449
887,733
-0.01(-0.22%)
Sep 15, 2011
2.463
2.473
2.449
2.455
1,255,756
-0.01(-0.43%)
Sep 14, 2011
2.495
2.505
2.465
2.465
951,790
-0.03(-1.28%)
Sep 13, 2011
2.521
2.521
2.484
2.497
538,877
-0.03(-1.37%)
Sep 12, 2011
2.521
2.537
2.505
2.532
498,368
-0.01(-0.42%)
Sep 09, 2011
2.537
2.548
2.527
2.543
341,828
-0.01(-0.42%)
Sep 08, 2011
2.545
2.575
2.545
2.553
254,332
-0.01(-0.36%)
Sep 07, 2011
2.533
2.568
2.533
2.563
391,774
+0.03(+1.15%)
Sep 06, 2011
2.536
2.544
2.525
2.533
317,149
-0.04(-1.44%)
Sep 02, 2011
2.555
2.578
2.544
2.570
432,911
-0.01(-0.41%)
Sep 01, 2011
2.586
2.589
2.570
2.581
409,740
+0.00(+0.00%)
Aug 31, 2011
2.578
2.592
2.568
2.581
469,115
+0.02(+0.93%)
Aug 30, 2011
2.544
2.563
2.533
2.557
424,616
+0.00(+0.10%)
Aug 29, 2011
2.512
2.555
2.499
2.555
563,749
+0.04(+1.69%)
Aug 26, 2011
2.465
2.515
2.435
2.512
622,044
+0.02(+0.96%)
Aug 25, 2011
2.486
2.496
2.454
2.488
486,982
+0.00(+0.11%)
Aug 24, 2011
2.478
2.504
2.478
2.486
388,027
-0.01(-0.32%)
Aug 23, 2011
2.438
2.496
2.438
2.494
769,790
+0.06(+2.28%)
Aug 22, 2011
2.504
2.531
2.438
2.438
1,061,007
-0.05(-2.13%)
Aug 19, 2011
2.507
2.528
2.488
2.491
1,672,599
-0.04(-1.57%)
Aug 18, 2011
2.515
2.533
2.502
2.531
527,946
-0.03(-1.34%)
Aug 17, 2011
2.539
2.586
2.539
2.565
485,857
+0.02(+0.94%)
Aug 16, 2011
2.557
2.558
2.518
2.541
820,587
-0.02(-0.83%)
Aug 15, 2011
2.518
2.573
2.517
2.563
544,831
+0.05(+2.00%)
Aug 12, 2011
2.523
2.531
2.488
2.512
944,573
-0.04(-1.45%)
Aug 11, 2011
2.475
2.552
2.473
2.549
808,057
+0.07(+2.77%)
Aug 10, 2011
2.541
2.544
2.475
2.480
2,325,117
-0.12(-4.68%)
Aug 09, 2011
2.549
2.602
2.422
2.602
1,781,762
+0.13(+5.42%)
Aug 08, 2011
2.532
2.609
2.413
2.469
2,541,805
-0.18(-6.66%)
Aug 05, 2011
2.684
2.687
2.547
2.645
2,761,756
-0.04(-1.47%)
Aug 04, 2011
2.731
2.739
2.671
2.684
1,224,391
-0.06(-2.30%)
Aug 03, 2011
2.760
2.760
2.726
2.747
536,605
-0.01(-0.38%)
Aug 02, 2011
2.734
2.766
2.729
2.758
575,237
-0.01(-0.19%)
Aug 01, 2011
2.747
2.766
2.724
2.763
574,141
+0.06(+2.34%)
Jul 29, 2011
2.663
2.708
2.655
2.700
1,009,005
-0.02(-0.68%)
Jul 28, 2011
2.642
2.739
2.611
2.718
846,999
+0.02(+0.88%)
Jul 27, 2011
2.750
2.752
2.668
2.695
1,894,770
-0.04(-1.63%)
Jul 26, 2011
2.771
2.779
2.731
2.739
1,106,567
-0.03(-1.14%)
Jul 25, 2011
2.787
2.792
2.768
2.771
559,634
-0.03(-1.22%)
Jul 22, 2011
2.802
2.805
2.800
2.805
371,856
-0.01(-0.28%)
Jul 21, 2011
2.789
2.813
2.789
2.813
356,257
+0.03(+0.94%)
Jul 20, 2011
2.792
2.794
2.776
2.787
387,547
+0.01(+0.38%)
Jul 19, 2011
2.776
2.792
2.768
2.776
535,848
-0.00(-0.09%)
Jul 18, 2011
2.802
2.821
2.779
2.779
441,212
-0.04(-1.49%)
Jul 15, 2011
2.818
2.823
2.802
2.821
271,956
+0.00(+0.09%)
Jul 14, 2011
2.826
2.834
2.816
2.818
543,281
-0.01(-0.37%)
Jul 13, 2011
2.837
2.839
2.826
2.829
343,632
-0.01(-0.37%)
Jul 12, 2011
2.826
2.844
2.818
2.839
645,030
+0.01(+0.28%)
Jul 11, 2011
2.829
2.837
2.818
2.831
295,932
-0.01(-0.37%)
Jul 08, 2011
2.797
2.844
2.797
2.842
698,200
+0.01(+0.28%)
Jul 07, 2011
2.844
2.847
2.829
2.834
479,060
-0.00(-0.02%)
Jul 06, 2011
2.830
2.838
2.820
2.834
465,581
+0.00(+0.15%)
Jul 05, 2011
2.830
2.835
2.817
2.830
408,945
-0.00(-0.09%)
Jul 01, 2011
2.825
2.835
2.819
2.833
349,021
+0.02(+0.65%)
Jun 30, 2011
2.820
2.822
2.809
2.814
446,953
-0.00(-0.09%)
Jun 29, 2011
2.817
2.817
2.801
2.817
497,455
+0.00(+0.00%)
Jun 28, 2011
2.817
2.817
2.801
2.817
577,228
+0.02(+0.75%)
Jun 27, 2011
2.786
2.807
2.783
2.796
608,864
+0.01(+0.38%)
Jun 24, 2011
2.796
2.822
2.783
2.786
889,658
-0.02(-0.74%)
Jun 23, 2011
2.783
2.807
2.778
2.807
515,031
+0.02(+0.56%)
Jun 22, 2011
2.783
2.793
2.754
2.791
620,325
+0.01(+0.19%)
Jun 21, 2011
2.773
2.791
2.773
2.786
408,195
+0.01(+0.38%)
Jun 20, 2011
2.788
2.791
2.775
2.775
599,913
-0.02(-0.75%)
Jun 17, 2011
2.796
2.804
2.783
2.796
612,729
-0.01(-0.28%)
Jun 16, 2011
2.809
2.838
2.796
2.804
1,047,578
+0.00(+0.00%)
Jun 15, 2011
2.814
2.820
2.791
2.804
740,735
-0.03(-1.20%)
Jun 14, 2011
2.807
2.838
2.788
2.838
591,988
+0.06(+2.07%)
Jun 13, 2011
2.788
2.822
2.762
2.780
1,428,641
-0.01(-0.37%)
Jun 10, 2011
2.812
2.822
2.760
2.791
1,746,758
-0.02(-0.65%)
Jun 09, 2011
2.848
2.854
2.804
2.809
782,856
-0.04(-1.42%)
Jun 08, 2011
2.850
2.863
2.842
2.850
731,473
-0.01(-0.27%)
Jun 07, 2011
2.829
2.857
2.821
2.857
682,968
+0.03(+1.20%)
Jun 06, 2011
2.821
2.834
2.813
2.824
759,840
-0.01(-0.18%)
Jun 03, 2011
2.821
2.837
2.805
2.829
733,825
+0.02(+0.55%)
May 24, 2011
2.790
2.813
2.769
2.813
689,982
+0.03(+0.93%)
May 23, 2011
2.792
2.795
2.780
2.787
511,618
-0.01(-0.19%)
May 20, 2011
2.792
2.813
2.782
2.792
719,158
-0.00(-0.09%)
May 19, 2011
2.792
2.800
2.782
2.795
764,937
+0.01(+0.19%)
May 18, 2011
2.792
2.795
2.780
2.790
713,942
+0.01(+0.19%)
May 17, 2011
2.800
2.800
2.780
2.785
476,830
-0.01(-0.28%)
May 16, 2011
2.790
2.803
2.790
2.792
340,977
-0.01(-0.37%)
May 13, 2011
2.803
2.803
2.787
2.803
337,520
+0.01(+0.47%)
May 12, 2011
2.808
2.808
2.780
2.790
940,887
-0.01(-0.46%)
May 11, 2011
2.800
2.808
2.795
2.803
588,907
-0.01(-0.19%)
May 10, 2011
2.790
2.813
2.787
2.808
742,583
+0.01(+0.42%)
May 09, 2011
2.773
2.796
2.771
2.796
579,210
+0.01(+0.46%)
May 06, 2011
2.765
2.789
2.765
2.783
792,448
+0.02(+0.56%)
May 05, 2011
2.776
2.781
2.763
2.768
1,233,893
-0.01(-0.37%)
May 04, 2011
2.758
2.783
2.752
2.778
1,309,402
+0.01(+0.37%)
May 03, 2011
2.747
2.768
2.745
2.768
586,672
+0.02(+0.56%)
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.