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 30, 2014
3.732
3.732
3.714
3.728
494,558
+0.00(+0.09%)
Apr 29, 2014
3.718
3.728
3.697
3.725
871,645
+0.01(+0.38%)
Apr 28, 2014
3.711
3.714
3.700
3.711
528,065
+0.02(+0.47%)
Apr 25, 2014
3.690
3.711
3.686
3.693
866,631
+0.01(+0.19%)
Apr 24, 2014
3.669
3.686
3.669
3.686
597,859
+0.02(+0.57%)
Apr 23, 2014
3.644
3.672
3.644
3.665
1,086,301
+0.02(+0.58%)
Apr 22, 2014
3.644
3.648
3.637
3.644
727,754
+0.00(+0.10%)
Apr 21, 2014
3.630
3.644
3.620
3.641
990,196
+0.02(+0.48%)
Apr 17, 2014
3.634
3.623
3.623
3.623
415,547
-0.01(-0.19%)
Apr 16, 2014
3.627
3.630
3.609
3.630
484,897
+0.00(+0.10%)
Apr 15, 2014
3.623
3.627
3.609
3.627
387,226
+0.01(+0.29%)
Apr 14, 2014
3.630
3.630
3.609
3.616
501,212
-0.01(-0.39%)
Apr 11, 2014
3.620
3.637
3.620
3.630
635,733
+0.01(+0.19%)
Apr 10, 2014
3.609
3.630
3.609
3.623
714,338
+0.01(+0.39%)
Apr 09, 2014
3.616
3.630
3.609
3.609
598,654
+0.00(+0.10%)
Apr 08, 2014
3.592
3.613
3.589
3.606
667,411
+0.01(+0.39%)
Apr 07, 2014
3.578
3.596
3.575
3.592
576,675
+0.01(+0.39%)
Apr 04, 2014
3.592
3.606
3.568
3.578
543,401
+0.01(+0.39%)
Apr 03, 2014
3.589
3.589
3.561
3.564
618,419
-0.02(-0.48%)
Apr 02, 2014
3.578
3.582
3.564
3.582
698,342
+0.00(+0.00%)
Apr 01, 2014
3.630
3.630
3.575
3.582
686,988
-0.02(-0.67%)
Mar 31, 2014
3.616
3.620
3.582
3.606
767,113
-0.01(-0.19%)
Mar 28, 2014
3.582
3.623
3.582
3.613
753,117
+0.01(+0.39%)
Mar 27, 2014
3.571
3.606
3.564
3.599
417,046
+0.03(+0.97%)
Mar 26, 2014
3.568
3.575
3.557
3.564
438,873
+0.01(+0.19%)
Mar 25, 2014
3.571
3.571
3.544
3.557
448,295
+0.00(+0.10%)
Mar 24, 2014
3.554
3.571
3.547
3.554
376,338
+0.00(+0.00%)
Mar 21, 2014
3.568
3.568
3.537
3.554
598,452
+0.00(+0.00%)
Mar 20, 2014
3.582
3.582
3.547
3.554
689,168
-0.03(-0.77%)
Mar 19, 2014
3.609
3.616
3.578
3.582
558,805
-0.02(-0.67%)
Mar 18, 2014
3.603
3.620
3.596
3.606
462,047
+0.01(+0.29%)
Mar 17, 2014
3.606
3.613
3.585
3.596
511,489
-0.00(-0.10%)
Mar 14, 2014
3.596
3.603
3.585
3.599
533,526
+0.00(+0.10%)
Mar 13, 2014
3.613
3.620
3.592
3.596
556,310
-0.01(-0.38%)
Mar 12, 2014
3.599
3.609
3.592
3.609
626,572
+0.01(+0.39%)
Mar 11, 2014
3.599
3.606
3.596
3.596
642,377
+0.01(+0.19%)
Mar 10, 2014
3.571
3.592
3.561
3.589
572,035
+0.01(+0.38%)
Mar 07, 2014
3.585
3.585
3.565
3.575
577,877
-0.02(-0.57%)
Mar 06, 2014
3.582
3.596
3.582
3.596
650,807
+0.01(+0.29%)
Mar 05, 2014
3.571
3.585
3.563
3.585
558,276
+0.01(+0.19%)
Mar 04, 2014
3.585
3.596
3.558
3.578
1,857,234
-0.01(-0.19%)
Mar 03, 2014
3.585
3.596
3.565
3.585
1,241,658
-0.00(-0.10%)
Feb 28, 2014
3.582
3.589
3.561
3.589
986,568
+0.01(+0.19%)
Feb 27, 2014
3.568
3.585
3.568
3.582
799,511
+0.01(+0.19%)
Feb 26, 2014
3.578
3.582
3.565
3.575
1,338,214
-0.01(-0.29%)
Feb 25, 2014
3.585
3.589
3.565
3.585
825,146
-0.01(-0.19%)
Feb 24, 2014
3.599
3.609
3.589
3.592
668,111
-0.02(-0.48%)
Feb 21, 2014
3.589
3.609
3.583
3.609
629,233
+0.03(+0.77%)
Feb 20, 2014
3.589
3.589
3.571
3.582
525,588
+0.00(+0.10%)
Feb 19, 2014
3.575
3.592
3.569
3.578
442,681
+0.01(+0.29%)
Feb 18, 2014
3.568
3.575
3.558
3.568
418,860
+0.00(+0.00%)
Feb 14, 2014
3.558
3.568
3.568
3.568
493,502
+0.01(+0.39%)
Feb 13, 2014
3.544
3.565
3.537
3.554
473,631
+0.00(+0.10%)
Feb 12, 2014
3.547
3.551
3.523
3.551
613,721
+0.00(+0.00%)
Feb 11, 2014
3.551
3.578
3.544
3.551
958,589
+0.00(+0.00%)
Feb 10, 2014
3.534
3.561
3.534
3.551
643,799
+0.02(+0.48%)
Feb 07, 2014
3.527
3.541
3.522
3.534
430,554
+0.01(+0.39%)
Feb 06, 2014
3.554
3.556
3.510
3.520
700,374
-0.03(-0.87%)
Feb 05, 2014
3.537
3.554
3.534
3.551
592,327
+0.01(+0.39%)
Feb 04, 2014
3.489
3.547
3.489
3.537
1,135,726
+0.05(+1.47%)
Feb 03, 2014
3.500
3.520
3.468
3.486
867,893
-0.00(-0.10%)
Jan 31, 2014
3.469
3.500
3.469
3.489
665,045
-0.01(-0.29%)
Jan 30, 2014
3.496
3.510
3.465
3.500
880,736
+0.01(+0.29%)
Jan 29, 2014
3.496
3.500
3.469
3.489
845,858
-0.01(-0.39%)
Jan 28, 2014
3.517
3.517
3.489
3.503
665,637
-0.01(-0.19%)
Jan 27, 2014
3.592
3.592
3.500
3.510
512,101
-0.04(-1.06%)
Jan 24, 2014
3.561
3.568
3.534
3.547
713,191
-0.02(-0.57%)
Jan 23, 2014
3.551
3.568
3.548
3.568
482,797
+0.02(+0.48%)
Jan 22, 2014
3.530
3.551
3.530
3.551
323,857
+0.03(+0.78%)
Jan 21, 2014
3.520
3.527
3.513
3.523
425,461
+0.02(+0.49%)
Jan 17, 2014
3.513
3.506
3.506
3.506
506,700
+0.00(+0.00%)
Jan 16, 2014
3.503
3.513
3.493
3.506
500,754
+0.01(+0.20%)
Jan 15, 2014
3.496
3.500
3.489
3.500
441,863
+0.00(+0.10%)
Jan 14, 2014
3.500
3.500
3.476
3.496
418,558
-0.00(-0.10%)
Jan 13, 2014
3.483
3.500
3.476
3.500
682,806
+0.01(+0.39%)
Jan 10, 2014
3.469
3.493
3.448
3.486
610,509
+0.02(+0.69%)
Jan 09, 2014
3.459
3.472
3.442
3.462
509,673
+0.00(+0.10%)
Jan 08, 2014
3.462
3.465
3.448
3.459
664,237
+0.00(+0.00%)
Jan 07, 2014
3.455
3.472
3.442
3.459
620,092
+0.02(+0.49%)
Jan 06, 2014
3.425
3.448
3.421
3.442
559,038
+0.03(+0.79%)
Jan 03, 2014
3.381
3.425
3.377
3.415
637,247
+0.02(+0.70%)
Jan 02, 2014
3.377
3.404
3.374
3.391
743,045
+0.02(+0.60%)
Dec 31, 2013
3.350
3.371
3.371
3.371
921,035
+0.01(+0.35%)
Dec 30, 2013
3.394
3.404
3.354
3.359
1,242,739
-0.04(-1.05%)
Dec 27, 2013
3.438
3.459
3.391
3.394
770,301
-0.04(-1.28%)
Dec 26, 2013
3.438
3.442
3.415
3.438
818,732
+0.00(+0.00%)
Dec 24, 2013
3.432
3.438
3.425
3.438
278,238
+0.01(+0.20%)
Dec 23, 2013
3.438
3.445
3.428
3.432
1,145,726
+0.00(+0.00%)
Dec 20, 2013
3.401
3.435
3.401
3.432
666,295
+0.02(+0.70%)
Dec 19, 2013
3.387
3.408
3.381
3.408
551,189
+0.02(+0.50%)
Dec 18, 2013
3.367
3.394
3.357
3.391
782,215
+0.02(+0.60%)
Dec 17, 2013
3.367
3.371
3.347
3.371
672,618
+0.01(+0.30%)
Dec 16, 2013
3.357
3.376
3.354
3.360
879,860
+0.01(+0.20%)
Dec 13, 2013
3.374
3.387
3.333
3.354
872,220
-0.03(-0.80%)
Dec 12, 2013
3.391
3.415
3.360
3.381
781,262
-0.02(-0.70%)
Dec 11, 2013
3.418
3.418
3.387
3.404
336,576
-0.01(-0.30%)
Dec 10, 2013
3.421
3.432
3.391
3.415
846,121
+0.01(+0.40%)
Dec 09, 2013
3.378
3.438
3.378
3.401
758,419
+0.01(+0.40%)
Dec 06, 2013
3.361
3.391
3.354
3.388
671,506
+0.03(+0.90%)
Dec 05, 2013
3.351
3.361
3.344
3.357
462,916
-0.00(-0.10%)
Dec 04, 2013
3.361
3.374
3.351
3.361
485,337
-0.02(-0.60%)
Dec 03, 2013
3.381
3.408
3.357
3.381
1,038,023
-0.00(-0.10%)
Dec 02, 2013
3.425
3.425
3.378
3.384
552,617
-0.03(-0.98%)
Nov 29, 2013
3.384
3.418
3.384
3.418
178,357
+0.02(+0.49%)
Nov 27, 2013
3.354
3.422
3.354
3.401
577,906
+0.03(+1.00%)
Nov 26, 2013
3.334
3.378
3.330
3.367
620,912
+0.02(+0.70%)
Nov 25, 2013
3.354
3.361
3.334
3.344
793,283
-0.01(-0.40%)
Nov 22, 2013
3.378
3.384
3.347
3.357
626,706
-0.01(-0.20%)
Nov 21, 2013
3.357
3.367
3.354
3.364
682,631
+0.01(+0.40%)
Nov 20, 2013
3.381
3.384
3.351
3.351
735,531
-0.04(-1.19%)
Nov 19, 2013
3.394
3.408
3.378
3.391
533,940
-0.02(-0.59%)
Nov 18, 2013
3.418
3.435
3.401
3.411
570,146
-0.01(-0.20%)
Nov 15, 2013
3.414
3.421
3.398
3.418
299,989
+0.02(+0.49%)
Nov 14, 2013
3.371
3.401
3.367
3.401
400,977
+0.02(+0.60%)
Nov 12, 2013
3.374
3.391
3.367
3.381
436,791
-0.01(-0.20%)
Nov 11, 2013
3.378
3.428
3.367
3.388
777,260
-0.02(-0.59%)
Nov 08, 2013
3.445
3.451
3.388
3.408
721,867
-0.05(-1.46%)
Nov 07, 2013
3.462
3.468
3.441
3.458
368,219
+0.01(+0.39%)
Nov 06, 2013
3.485
3.488
3.445
3.445
653,383
-0.04(-1.24%)
Nov 05, 2013
3.508
3.508
3.481
3.488
359,874
-0.03(-0.76%)
Nov 04, 2013
3.478
3.518
3.475
3.515
645,787
+0.03(+0.86%)
Nov 01, 2013
3.501
3.545
3.461
3.485
841,932
-0.01(-0.38%)
Oct 31, 2013
3.485
3.501
3.475
3.498
366,430
+0.02(+0.48%)
Oct 30, 2013
3.478
3.490
3.465
3.481
373,306
+0.02(+0.48%)
Oct 29, 2013
3.481
3.485
3.458
3.465
468,577
-0.01(-0.29%)
Oct 28, 2013
3.461
3.481
3.461
3.475
514,572
+0.01(+0.19%)
Oct 25, 2013
3.501
3.501
3.458
3.468
644,819
-0.02(-0.67%)
Oct 24, 2013
3.475
3.495
3.458
3.491
366,972
+0.04(+1.06%)
Oct 23, 2013
3.471
3.501
3.448
3.455
517,157
-0.04(-1.05%)
Oct 22, 2013
3.471
3.498
3.455
3.491
490,552
+0.04(+1.06%)
Oct 21, 2013
3.461
3.471
3.451
3.455
288,269
+0.00(+0.10%)
Oct 18, 2013
3.498
3.498
3.428
3.451
613,904
-0.02(-0.48%)
Oct 17, 2013
3.395
3.468
3.395
3.468
759,543
+0.08(+2.36%)
Oct 16, 2013
3.371
3.401
3.358
3.388
457,497
+0.02(+0.49%)
Oct 15, 2013
3.388
3.395
3.358
3.371
342,068
-0.01(-0.39%)
Oct 14, 2013
3.385
3.401
3.378
3.385
306,562
-0.01(-0.20%)
Oct 11, 2013
3.385
3.401
3.381
3.391
413,523
+0.02(+0.59%)
Oct 10, 2013
3.388
3.401
3.365
3.371
453,034
+0.01(+0.20%)
Oct 09, 2013
3.358
3.375
3.341
3.365
403,585
+0.01(+0.20%)
Oct 08, 2013
3.368
3.371
3.345
3.358
483,559
-0.01(-0.38%)
Oct 07, 2013
3.361
3.394
3.361
3.371
469,591
-0.03(-0.79%)
Oct 04, 2013
3.378
3.404
3.368
3.398
367,684
+0.02(+0.69%)
Oct 03, 2013
3.358
3.388
3.345
3.375
323,832
+0.02(+0.59%)
Oct 02, 2013
3.318
3.365
3.308
3.355
1,006,466
-0.02(-0.59%)
Oct 01, 2013
3.394
3.401
3.355
3.375
714,156
-0.02(-0.58%)
Sep 27, 2013
3.394
3.406
3.385
3.394
292,715
-0.01(-0.19%)
Sep 26, 2013
3.428
3.428
3.398
3.401
441,632
-0.02(-0.68%)
Sep 25, 2013
3.401
3.428
3.401
3.424
411,346
+0.01(+0.39%)
Sep 24, 2013
3.365
3.424
3.365
3.411
479,723
+0.03(+0.78%)
Sep 23, 2013
3.368
3.394
3.358
3.385
642,696
+0.02(+0.59%)
Sep 20, 2013
3.358
3.371
3.345
3.365
413,764
+0.02(+0.49%)
Sep 19, 2013
3.378
3.388
3.341
3.348
554,167
-0.04(-1.08%)
Sep 18, 2013
3.325
3.391
3.308
3.385
959,293
+0.05(+1.59%)
Sep 17, 2013
3.305
3.335
3.305
3.332
411,346
+0.02(+0.60%)
Sep 16, 2013
3.338
3.351
3.305
3.312
655,116
-0.01(-0.25%)
Sep 13, 2013
3.318
3.325
3.308
3.320
362,395
+0.00(+0.15%)
Sep 12, 2013
3.315
3.332
3.312
3.315
449,207
-0.01(-0.30%)
Sep 11, 2013
3.315
3.328
3.302
3.325
576,861
+0.02(+0.70%)
Sep 10, 2013
3.299
3.318
3.289
3.302
648,116
+0.00(+0.00%)
Sep 09, 2013
3.308
3.318
3.295
3.302
477,280
-0.00(-0.10%)
Sep 06, 2013
3.276
3.331
3.276
3.305
1,187,588
+0.02(+0.70%)
Sep 05, 2013
3.328
3.331
3.282
3.282
1,619,017
-0.04(-1.19%)
Sep 04, 2013
3.259
3.351
3.256
3.321
1,897,692
+0.05(+1.50%)
Sep 03, 2013
3.295
3.335
3.266
3.272
1,203,487
-0.02(-0.50%)
Aug 30, 2013
3.295
3.315
3.289
3.289
523,458
-0.02(-0.69%)
Aug 29, 2013
3.279
3.315
3.272
3.312
1,119,705
+0.03(+0.80%)
Aug 28, 2013
3.266
3.299
3.239
3.285
834,707
+0.03(+0.91%)
Aug 27, 2013
3.216
3.259
3.213
3.256
526,483
+0.01(+0.30%)
Aug 26, 2013
3.230
3.262
3.226
3.246
617,632
+0.02(+0.61%)
Aug 23, 2013
3.200
3.230
3.193
3.226
605,478
+0.03(+0.82%)
Aug 22, 2013
3.190
3.213
3.184
3.200
568,743
+0.03(+0.93%)
Aug 21, 2013
3.216
3.216
3.157
3.171
846,922
-0.04(-1.33%)
Aug 20, 2013
3.161
3.226
3.154
3.213
971,924
+0.05(+1.66%)
Aug 19, 2013
3.187
3.195
3.157
3.161
977,734
-0.02(-0.72%)
Aug 16, 2013
3.203
3.230
3.164
3.184
1,128,842
-0.03(-1.02%)
Aug 15, 2013
3.262
3.262
3.187
3.216
1,470,060
-0.06(-1.90%)
Aug 14, 2013
3.289
3.304
3.272
3.279
934,722
-0.03(-0.79%)
Aug 13, 2013
3.321
3.328
3.299
3.305
631,596
-0.03(-0.79%)
Aug 12, 2013
3.318
3.347
3.318
3.331
520,481
+0.00(+0.00%)
Aug 09, 2013
3.354
3.354
3.321
3.331
333,655
-0.03(-0.78%)
Aug 08, 2013
3.344
3.364
3.341
3.358
446,096
+0.01(+0.39%)
Aug 07, 2013
3.296
3.354
3.296
3.344
602,282
+0.05(+1.48%)
Aug 06, 2013
3.318
3.322
3.276
3.296
589,701
-0.02(-0.69%)
Aug 05, 2013
3.335
3.341
3.309
3.318
578,987
-0.02(-0.49%)
Aug 02, 2013
3.276
3.338
3.276
3.335
740,773
+0.06(+1.79%)
Aug 01, 2013
3.354
3.365
3.276
3.276
864,346
-0.06(-1.76%)
Jul 31, 2013
3.377
3.403
3.292
3.335
1,171,809
-0.06(-1.63%)
Jul 30, 2013
3.436
3.445
3.371
3.390
520,658
-0.04(-1.05%)
Jul 29, 2013
3.416
3.426
3.397
3.426
264,797
+0.01(+0.19%)
Jul 26, 2013
3.354
3.419
3.351
3.419
479,532
+0.06(+1.84%)
Jul 25, 2013
3.331
3.377
3.299
3.357
833,015
-0.02(-0.48%)
Jul 24, 2013
3.390
3.406
3.367
3.374
628,807
-0.03(-0.86%)
Jul 23, 2013
3.488
3.504
3.390
3.403
2,034,141
-0.07(-1.88%)
Jul 22, 2013
3.437
3.475
3.423
3.468
1,054,761
+0.05(+1.33%)
Jul 19, 2013
3.374
3.436
3.361
3.423
729,577
+0.05(+1.35%)
Jul 18, 2013
3.361
3.387
3.338
3.377
637,132
+0.01(+0.30%)
Jul 17, 2013
3.335
3.390
3.335
3.367
784,175
+0.04(+1.26%)
Jul 16, 2013
3.273
3.335
3.270
3.325
840,870
+0.05(+1.59%)
Jul 15, 2013
3.263
3.289
3.250
3.273
542,500
+0.01(+0.20%)
Jul 12, 2013
3.335
3.348
3.266
3.266
604,379
-0.07(-2.15%)
Jul 11, 2013
3.234
3.338
3.234
3.338
1,034,328
+0.15(+4.59%)
Jul 10, 2013
3.198
3.217
3.191
3.191
643,479
-0.02(-0.61%)
Jul 09, 2013
3.237
3.240
3.185
3.211
1,437,908
-0.04(-1.20%)
Jul 08, 2013
3.240
3.276
3.231
3.250
690,957
+0.00(+0.10%)
Jul 05, 2013
3.263
3.289
3.221
3.247
1,139,829
-0.07(-2.05%)
Jul 03, 2013
3.295
3.331
3.273
3.315
430,729
-0.04(-1.06%)
Jul 02, 2013
3.408
3.434
3.344
3.350
580,397
-0.08(-2.35%)
Jul 01, 2013
3.418
3.454
3.412
3.431
753,174
+0.03(+0.95%)
Jun 28, 2013
3.370
3.418
3.324
3.399
622,871
-0.01(-0.38%)
Jun 27, 2013
3.366
3.457
3.366
3.412
816,013
+0.05(+1.34%)
Jun 26, 2013
3.266
3.376
3.266
3.366
1,275,379
+0.12(+3.68%)
Jun 25, 2013
3.198
3.286
3.195
3.247
1,448,533
+0.05(+1.62%)
Jun 24, 2013
3.244
3.244
3.088
3.195
2,665,209
-0.08(-2.37%)
Jun 21, 2013
3.302
3.311
3.218
3.273
1,276,669
-0.03(-0.88%)
Jun 20, 2013
3.286
3.318
3.269
3.302
1,724,801
-0.09(-2.76%)
Jun 19, 2013
3.444
3.454
3.382
3.395
959,443
-0.06(-1.87%)
Jun 18, 2013
3.489
3.489
3.454
3.460
580,400
-0.03(-0.92%)
Jun 17, 2013
3.479
3.499
3.460
3.492
766,150
+0.06(+1.69%)
Jun 14, 2013
3.399
3.447
3.399
3.434
922,701
+0.03(+0.85%)
Jun 13, 2013
3.321
3.431
3.250
3.405
2,120,845
+0.11(+3.33%)
Jun 12, 2013
3.382
3.393
3.286
3.295
2,653,440
-0.11(-3.13%)
Jun 11, 2013
3.382
3.412
3.373
3.402
1,402,818
-0.03(-0.94%)
Jun 10, 2013
3.492
3.498
3.412
3.434
1,783,014
-0.08(-2.19%)
Jun 07, 2013
3.534
3.556
3.492
3.511
1,004,424
-0.05(-1.44%)
Jun 06, 2013
3.476
3.562
3.476
3.562
1,240,298
+0.07(+2.11%)
Jun 05, 2013
3.447
3.498
3.447
3.489
989,736
+0.02(+0.65%)
Jun 04, 2013
3.485
3.485
3.386
3.466
1,430,633
+0.04(+1.12%)
Jun 03, 2013
3.498
3.514
3.383
3.428
2,127,720
-0.07(-1.93%)
May 31, 2013
3.578
3.594
3.450
3.495
1,881,545
-0.12(-3.20%)
May 30, 2013
3.537
3.623
3.534
3.611
1,269,551
+0.03(+0.72%)
May 29, 2013
3.598
3.617
3.502
3.585
2,924,717
-0.04(-1.15%)
May 28, 2013
3.694
3.700
3.598
3.627
1,787,599
-0.06(-1.74%)
May 24, 2013
3.687
3.694
3.671
3.691
424,069
-0.01(-0.26%)
May 23, 2013
3.671
3.700
3.662
3.700
525,264
+0.01(+0.26%)
May 22, 2013
3.675
3.716
3.673
3.691
629,882
+0.01(+0.26%)
May 21, 2013
3.700
3.700
3.643
3.681
1,018,699
-0.01(-0.26%)
May 20, 2013
3.713
3.720
3.678
3.691
846,611
-0.02(-0.60%)
May 17, 2013
3.742
3.748
3.710
3.713
941,540
-0.03(-0.69%)
May 16, 2013
3.758
3.758
3.736
3.739
545,903
-0.02(-0.51%)
May 15, 2013
3.742
3.758
3.738
3.758
483,277
+0.00(+0.00%)
May 13, 2013
3.768
3.768
3.742
3.758
482,603
-0.00(-0.09%)
May 10, 2013
3.739
3.764
3.739
3.761
415,786
+0.02(+0.60%)
May 09, 2013
3.768
3.771
3.736
3.739
442,847
-0.02(-0.60%)
May 08, 2013
3.729
3.761
3.729
3.761
511,774
+0.03(+0.85%)
May 07, 2013
3.736
3.748
3.723
3.729
971,539
-0.01(-0.17%)
May 06, 2013
3.739
3.745
3.713
3.736
724,712
+0.00(+0.09%)
May 03, 2013
3.710
3.733
3.713
3.733
530,381
+0.02(+0.51%)
May 02, 2013
3.717
3.726
3.704
3.713
576,133
-0.01(-0.34%)
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.