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
Pioneer Floating Rate Trust
(NY:
PHD
)
9.780
+0.110 (+1.14%)
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 28, 2006
6.261
6.265
6.227
6.265
159,919
+0.02(+0.38%)
Apr 27, 2006
6.207
6.248
6.190
6.241
286,264
+0.04(+0.66%)
Apr 26, 2006
6.180
6.220
6.166
6.200
269,477
+0.00(+0.05%)
Apr 25, 2006
6.214
6.214
6.156
6.197
326,612
-0.02(-0.27%)
Apr 24, 2006
6.227
6.227
6.193
6.214
279,196
-0.01(-0.22%)
Apr 21, 2006
6.227
6.234
6.200
6.227
291,859
+0.01(+0.22%)
Apr 20, 2006
6.241
6.254
6.197
6.214
333,091
+0.00(+0.00%)
Apr 19, 2006
6.258
6.258
6.193
6.214
283,319
-0.01(-0.22%)
Apr 18, 2006
6.197
6.227
6.183
6.227
223,239
+0.02(+0.27%)
Apr 17, 2006
6.234
6.248
6.156
6.210
283,024
-0.05(-0.87%)
Apr 13, 2006
6.282
6.278
6.234
6.265
160,508
-0.02(-0.27%)
Apr 12, 2006
6.299
6.309
6.278
6.282
237,670
-0.02(-0.27%)
Apr 11, 2006
6.302
6.305
6.285
6.299
269,477
-0.00(-0.05%)
Apr 10, 2006
6.288
6.329
6.282
6.302
230,601
+0.02(+0.27%)
Apr 07, 2006
6.316
6.333
6.248
6.285
189,075
-0.02(-0.38%)
Apr 06, 2006
6.346
6.363
6.282
6.309
234,135
-0.03(-0.43%)
Apr 05, 2006
6.343
6.356
6.333
6.336
222,650
+0.00(+0.05%)
Apr 04, 2006
6.316
6.360
6.302
6.333
256,813
+0.04(+0.59%)
Apr 03, 2006
6.237
6.312
6.234
6.295
366,665
+0.06(+0.98%)
Mar 31, 2006
6.200
6.241
6.190
6.234
273,894
+0.04(+0.60%)
Mar 30, 2006
6.180
6.197
6.163
6.197
201,150
+0.02(+0.33%)
Mar 29, 2006
6.187
6.204
6.163
6.176
298,339
+0.00(+0.00%)
Mar 28, 2006
6.210
6.210
6.163
6.176
268,004
-0.02(-0.33%)
Mar 27, 2006
6.220
6.231
6.180
6.197
205,862
-0.02(-0.27%)
Mar 24, 2006
6.214
6.224
6.193
6.214
227,951
+0.00(+0.00%)
Mar 23, 2006
6.197
6.214
6.193
6.214
163,158
+0.02(+0.27%)
Mar 22, 2006
6.197
6.204
6.173
6.197
213,225
+0.01(+0.16%)
Mar 21, 2006
6.183
6.197
6.173
6.187
255,046
+0.01(+0.16%)
Mar 20, 2006
6.183
6.187
6.166
6.176
205,568
-0.00(-0.05%)
Mar 17, 2006
6.187
6.190
6.163
6.180
293,921
+0.01(+0.11%)
Mar 16, 2006
6.170
6.191
6.146
6.173
359,302
+0.02(+0.33%)
Mar 15, 2006
6.146
6.170
6.122
6.153
240,909
+0.00(+0.06%)
Mar 14, 2006
6.146
6.166
6.132
6.149
294,805
+0.00(+0.06%)
Mar 13, 2006
6.139
6.146
6.095
6.146
259,758
+0.00(+0.00%)
Mar 10, 2006
6.122
6.146
6.112
6.146
265,059
+0.02(+0.39%)
Mar 09, 2006
6.136
6.146
6.115
6.122
383,452
+0.00(+0.06%)
Mar 08, 2006
6.142
6.142
6.061
6.119
367,843
-0.01(-0.22%)
Mar 07, 2006
6.146
6.159
6.105
6.132
349,878
-0.01(-0.17%)
Mar 06, 2006
6.156
6.163
6.142
6.142
222,650
-0.00(-0.06%)
Mar 03, 2006
6.132
6.146
6.125
6.146
239,731
+0.00(+0.00%)
Mar 02, 2006
6.132
6.146
6.115
6.146
349,289
+0.02(+0.39%)
Mar 01, 2006
6.078
6.132
6.078
6.122
409,958
+0.04(+0.73%)
Feb 28, 2006
6.095
6.108
6.071
6.078
343,693
-0.02(-0.28%)
Feb 27, 2006
6.108
6.108
6.074
6.095
349,878
-0.01(-0.22%)
Feb 24, 2006
6.085
6.108
6.085
6.108
222,650
+0.01(+0.17%)
Feb 23, 2006
6.098
6.102
6.061
6.098
411,431
+0.00(+0.06%)
Feb 22, 2006
6.078
6.102
6.074
6.095
339,570
-0.00(-0.06%)
Feb 21, 2006
6.098
6.098
6.068
6.098
171,994
+0.00(+0.00%)
Feb 17, 2006
6.061
6.098
6.061
6.098
324,845
+0.02(+0.34%)
Feb 16, 2006
6.061
6.091
6.044
6.078
214,992
+0.02(+0.28%)
Feb 15, 2006
6.013
6.085
5.996
6.061
239,731
+0.05(+0.90%)
Feb 14, 2006
6.010
6.020
5.990
6.007
237,375
+0.00(+0.00%)
Feb 13, 2006
6.027
6.027
5.986
6.007
274,189
-0.04(-0.67%)
Feb 10, 2006
6.024
6.054
6.017
6.047
431,163
+0.03(+0.56%)
Feb 09, 2006
5.983
6.020
5.983
6.013
231,190
+0.06(+0.97%)
Feb 08, 2006
5.966
5.979
5.945
5.956
233,252
-0.02(-0.28%)
Feb 07, 2006
5.949
5.979
5.949
5.973
210,869
+0.02(+0.29%)
Feb 06, 2006
5.983
5.983
5.945
5.956
193,787
-0.01(-0.23%)
Feb 03, 2006
5.973
5.990
5.966
5.969
213,520
-0.00(-0.06%)
Feb 02, 2006
5.932
5.973
5.922
5.973
208,513
+0.04(+0.69%)
Feb 01, 2006
5.891
5.932
5.891
5.932
261,230
+0.02(+0.34%)
Jan 31, 2006
5.905
5.912
5.891
5.912
187,014
+0.01(+0.23%)
Jan 30, 2006
5.895
5.915
5.888
5.898
199,089
+0.00(+0.06%)
Jan 27, 2006
5.908
5.920
5.891
5.895
194,671
-0.02(-0.29%)
Jan 26, 2006
5.939
5.945
5.908
5.912
172,288
-0.02(-0.34%)
Jan 25, 2006
5.915
5.945
5.908
5.932
238,848
+0.02(+0.34%)
Jan 24, 2006
5.905
5.925
5.901
5.912
216,170
+0.01(+0.11%)
Jan 23, 2006
5.898
5.932
5.898
5.905
241,498
+0.00(+0.00%)
Jan 20, 2006
5.915
5.932
5.901
5.905
210,280
-0.02(-0.40%)
Jan 19, 2006
5.915
5.939
5.898
5.928
202,328
+0.02(+0.34%)
Jan 18, 2006
5.891
5.928
5.888
5.908
183,774
-0.01(-0.11%)
Jan 17, 2006
5.881
5.918
5.881
5.915
191,431
+0.02(+0.40%)
Jan 13, 2006
5.905
5.908
5.867
5.891
169,638
-0.02(-0.29%)
Jan 12, 2006
5.912
5.942
5.891
5.908
238,259
-0.00(-0.06%)
Jan 11, 2006
5.881
5.932
5.867
5.912
391,110
+0.02(+0.35%)
Jan 10, 2006
5.884
5.935
5.881
5.891
272,716
-0.02(-0.40%)
Jan 09, 2006
5.908
5.922
5.881
5.915
124,577
+0.03(+0.46%)
Jan 06, 2006
5.908
5.908
5.854
5.888
243,560
+0.00(+0.00%)
Jan 05, 2006
5.847
5.888
5.840
5.888
268,593
+0.04(+0.76%)
Jan 04, 2006
5.789
5.847
5.786
5.844
244,443
+0.06(+1.06%)
Jan 03, 2006
5.766
5.789
5.752
5.782
157,268
+0.04(+0.71%)
Dec 30, 2005
5.762
5.769
5.735
5.742
522,756
-0.01(-0.18%)
Dec 29, 2005
5.782
5.793
5.732
5.752
547,789
-0.03(-0.53%)
Dec 28, 2005
5.728
5.789
5.721
5.782
491,243
+0.05(+0.95%)
Dec 27, 2005
5.745
5.786
5.708
5.728
536,009
+0.01(+0.18%)
Dec 23, 2005
5.701
5.718
5.681
5.718
268,593
+0.01(+0.12%)
Dec 22, 2005
5.721
5.725
5.687
5.711
333,680
-0.01(-0.12%)
Dec 21, 2005
5.755
5.762
5.698
5.718
395,822
-0.04(-0.71%)
Dec 20, 2005
5.745
5.776
5.738
5.759
360,775
+0.01(+0.12%)
Dec 19, 2005
5.752
5.759
5.718
5.752
356,652
+0.01(+0.24%)
Dec 16, 2005
5.715
5.755
5.701
5.738
398,178
+0.01(+0.18%)
Dec 15, 2005
5.721
5.735
5.674
5.728
360,186
+0.02(+0.30%)
Dec 14, 2005
5.732
5.735
5.698
5.711
312,770
-0.02(-0.36%)
Dec 13, 2005
5.779
5.779
5.708
5.732
388,459
-0.04(-0.65%)
Dec 12, 2005
5.799
5.799
5.755
5.769
394,938
-0.03(-0.59%)
Dec 09, 2005
5.799
5.820
5.799
5.803
250,628
+0.00(+0.06%)
Dec 08, 2005
5.810
5.823
5.799
5.799
446,478
-0.02(-0.41%)
Dec 07, 2005
5.820
5.833
5.789
5.823
310,708
+0.00(+0.06%)
Dec 06, 2005
5.806
5.837
5.806
5.820
314,831
+0.02(+0.35%)
Dec 05, 2005
5.810
5.827
5.793
5.799
183,185
+0.00(+0.00%)
Dec 02, 2005
5.830
5.844
5.796
5.799
300,400
-0.03(-0.52%)
Dec 01, 2005
5.799
5.830
5.776
5.830
294,510
+0.01(+0.18%)
Nov 30, 2005
5.772
5.820
5.762
5.820
304,229
+0.00(+0.06%)
Nov 29, 2005
5.813
5.816
5.772
5.816
434,992
+0.01(+0.18%)
Nov 28, 2005
5.779
5.840
5.772
5.806
428,512
-0.01(-0.18%)
Nov 25, 2005
5.813
5.844
5.803
5.816
96,010
+0.01(+0.18%)
Nov 23, 2005
5.827
5.827
5.769
5.806
314,537
-0.01(-0.18%)
Nov 22, 2005
5.793
5.830
5.772
5.816
307,763
-0.01(-0.12%)
Nov 21, 2005
5.850
5.857
5.793
5.823
293,332
-0.02(-0.29%)
Nov 18, 2005
5.850
5.857
5.813
5.840
235,313
-0.01(-0.12%)
Nov 17, 2005
5.874
5.874
5.844
5.847
144,899
-0.03(-0.58%)
Nov 16, 2005
5.867
5.891
5.867
5.881
127,523
+0.01(+0.23%)
Nov 15, 2005
5.857
5.874
5.847
5.867
223,828
+0.00(+0.00%)
Nov 14, 2005
5.895
5.895
5.850
5.867
104,551
-0.01(-0.23%)
Nov 11, 2005
5.901
5.915
5.878
5.881
238,259
-0.01(-0.17%)
Nov 10, 2005
5.925
5.925
5.871
5.891
243,854
-0.03(-0.46%)
Nov 09, 2005
5.915
5.949
5.912
5.918
168,460
+0.01(+0.17%)
Nov 08, 2005
5.908
5.939
5.891
5.908
181,124
+0.00(+0.00%)
Nov 07, 2005
5.905
5.932
5.895
5.908
278,607
-0.00(-0.06%)
Nov 04, 2005
5.898
5.918
5.891
5.912
180,534
+0.00(+0.00%)
Nov 03, 2005
5.925
5.935
5.895
5.912
399,356
-0.02(-0.34%)
Nov 02, 2005
5.939
5.959
5.922
5.932
314,537
+0.00(+0.06%)
Nov 01, 2005
5.959
5.969
5.895
5.928
267,710
-0.02(-0.40%)
Oct 31, 2005
5.942
5.956
5.898
5.952
181,124
+0.03(+0.52%)
Oct 28, 2005
5.912
5.922
5.891
5.922
155,207
+0.02(+0.29%)
Oct 27, 2005
5.881
5.908
5.874
5.905
174,644
+0.02(+0.40%)
Oct 26, 2005
5.942
5.952
5.844
5.881
306,585
-0.06(-0.97%)
Oct 25, 2005
5.935
5.942
5.908
5.939
294,805
+0.01(+0.23%)
Oct 24, 2005
5.932
5.934
5.891
5.925
301,284
+0.05(+0.81%)
Oct 21, 2005
5.820
5.901
5.806
5.878
249,155
+0.07(+1.23%)
Oct 20, 2005
5.799
5.806
5.718
5.806
370,199
+0.03(+0.59%)
Oct 19, 2005
5.830
5.867
5.762
5.772
365,487
-0.08(-1.45%)
Oct 18, 2005
5.891
5.908
5.827
5.857
305,112
-0.04(-0.75%)
Oct 17, 2005
5.922
5.922
5.874
5.901
182,302
-0.02(-0.29%)
Oct 14, 2005
5.888
5.925
5.840
5.918
212,342
+0.06(+1.10%)
Oct 13, 2005
5.966
5.966
5.833
5.854
306,880
-0.12(-1.93%)
Oct 12, 2005
5.993
6.024
5.932
5.969
283,024
-0.04(-0.73%)
Oct 11, 2005
5.969
6.013
5.966
6.013
142,837
+0.03(+0.57%)
Oct 10, 2005
5.966
6.000
5.962
5.979
178,473
-0.01(-0.11%)
Oct 07, 2005
5.945
6.000
5.945
5.986
169,049
+0.02(+0.28%)
Oct 06, 2005
6.003
6.017
5.952
5.969
270,066
-0.05(-0.79%)
Oct 05, 2005
6.027
6.044
5.993
6.017
184,952
-0.00(-0.06%)
Oct 04, 2005
6.051
6.058
6.010
6.020
266,237
-0.04(-0.62%)
Oct 03, 2005
6.037
6.061
6.020
6.058
457,963
-0.00(-0.06%)
Sep 30, 2005
6.024
6.085
6.010
6.061
345,166
+0.04(+0.68%)
Sep 29, 2005
5.942
6.024
5.925
6.020
460,025
+0.06(+1.08%)
Sep 28, 2005
5.959
5.976
5.874
5.956
680,024
+0.00(+0.06%)
Sep 27, 2005
5.898
5.962
5.898
5.952
355,768
+0.05(+0.86%)
Sep 26, 2005
5.939
5.956
5.884
5.901
281,552
-0.01(-0.23%)
Sep 23, 2005
5.915
5.925
5.874
5.915
464,443
-0.00(-0.06%)
Sep 22, 2005
5.908
5.966
5.905
5.918
391,404
-0.01(-0.23%)
Sep 21, 2005
5.976
5.986
5.891
5.932
418,794
-0.04(-0.74%)
Sep 20, 2005
5.973
5.990
5.949
5.976
242,676
+0.00(+0.00%)
Sep 19, 2005
6.010
6.010
5.966
5.976
288,914
-0.03(-0.51%)
Sep 16, 2005
6.010
6.020
5.996
6.007
83,346
-0.00(-0.06%)
Sep 15, 2005
6.027
6.047
6.000
6.010
153,734
-0.02(-0.28%)
Sep 14, 2005
6.044
6.058
6.027
6.027
337,509
-0.03(-0.45%)
Sep 13, 2005
6.044
6.061
6.037
6.054
150,494
-0.02(-0.28%)
Sep 12, 2005
6.068
6.085
6.051
6.071
217,643
+0.03(+0.45%)
Sep 09, 2005
5.966
6.044
5.966
6.044
301,873
+0.08(+1.42%)
Sep 08, 2005
5.959
5.973
5.939
5.959
234,135
+0.00(+0.00%)
Sep 07, 2005
5.956
5.959
5.928
5.959
223,533
+0.01(+0.11%)
Sep 06, 2005
5.942
5.956
5.932
5.952
143,721
+0.02(+0.34%)
Sep 02, 2005
5.949
5.949
5.915
5.932
267,710
-0.02(-0.29%)
Sep 01, 2005
5.915
5.949
5.912
5.949
209,102
+0.02(+0.40%)
Aug 31, 2005
5.918
5.931
5.898
5.925
230,307
+0.01(+0.23%)
Aug 30, 2005
5.901
5.918
5.884
5.912
212,636
-0.00(-0.06%)
Aug 29, 2005
5.922
5.939
5.888
5.915
246,799
+0.00(+0.06%)
Aug 26, 2005
5.912
5.932
5.891
5.912
208,218
+0.01(+0.11%)
Aug 25, 2005
5.942
5.952
5.891
5.905
412,020
-0.04(-0.63%)
Aug 24, 2005
5.949
5.976
5.935
5.942
189,664
-0.02(-0.28%)
Aug 23, 2005
5.986
6.000
5.959
5.959
295,688
-0.01(-0.11%)
Aug 22, 2005
5.956
5.973
5.942
5.966
247,683
-0.01(-0.11%)
Aug 19, 2005
5.996
6.003
5.945
5.973
304,818
-0.02(-0.34%)
Aug 18, 2005
5.986
6.020
5.966
5.993
201,150
-0.02(-0.28%)
Aug 17, 2005
5.990
6.024
5.979
6.010
170,816
-0.00(-0.06%)
Aug 16, 2005
5.996
6.027
5.986
6.013
212,931
+0.00(+0.00%)
Aug 15, 2005
6.041
6.041
5.990
6.013
147,549
-0.03(-0.45%)
Aug 12, 2005
6.064
6.108
6.013
6.041
176,117
-0.01(-0.17%)
Aug 11, 2005
6.085
6.102
6.041
6.051
155,207
-0.03(-0.56%)
Aug 10, 2005
6.108
6.112
6.085
6.085
64,792
-0.01(-0.22%)
Aug 09, 2005
6.091
6.142
6.078
6.098
133,118
-0.01(-0.17%)
Aug 08, 2005
6.105
6.139
6.091
6.108
142,543
-0.00(-0.06%)
Aug 05, 2005
6.108
6.112
6.078
6.112
153,734
+0.00(+0.06%)
Aug 04, 2005
6.064
6.108
6.030
6.108
215,876
+0.04(+0.73%)
Aug 03, 2005
6.085
6.085
6.047
6.064
172,877
-0.02(-0.28%)
Aug 02, 2005
6.085
6.095
6.061
6.081
230,012
-0.00(-0.06%)
Aug 01, 2005
6.064
6.085
6.017
6.085
179,651
+0.03(+0.56%)
Jul 29, 2005
6.061
6.078
6.017
6.051
146,077
-0.01(-0.11%)
Jul 28, 2005
6.007
6.058
5.983
6.058
189,959
+0.06(+0.96%)
Jul 27, 2005
5.986
6.020
5.983
6.000
186,130
+0.01(+0.23%)
Jul 26, 2005
5.962
6.010
5.962
5.986
230,601
-0.01(-0.23%)
Jul 25, 2005
6.010
6.010
5.969
6.000
190,548
+0.01(+0.17%)
Jul 22, 2005
5.996
6.015
5.983
5.990
196,733
-0.02(-0.28%)
Jul 21, 2005
6.007
6.007
5.976
6.007
214,109
+0.01(+0.23%)
Jul 20, 2005
5.993
6.024
5.976
5.993
223,828
+0.00(+0.06%)
Jul 19, 2005
5.973
6.034
5.973
5.990
170,521
+0.01(+0.17%)
Jul 18, 2005
5.986
5.986
5.949
5.979
152,850
-0.01(-0.11%)
Jul 15, 2005
5.966
6.020
5.966
5.986
122,221
-0.01(-0.11%)
Jul 14, 2005
6.017
6.020
5.993
5.993
121,632
+0.00(+0.00%)
Jul 13, 2005
6.064
6.064
5.993
5.993
273,305
-0.06(-0.95%)
Jul 12, 2005
6.085
6.122
6.051
6.051
203,801
-0.03(-0.45%)
Jul 11, 2005
6.041
6.081
6.027
6.078
190,548
+0.05(+0.77%)
Jul 08, 2005
6.027
6.068
6.017
6.031
222,355
+0.00(+0.07%)
Jul 07, 2005
5.993
6.041
5.959
6.027
223,828
+0.01(+0.17%)
Jul 06, 2005
6.017
6.024
5.990
6.017
139,303
+0.02(+0.28%)
Jul 05, 2005
5.952
6.027
5.952
6.000
233,841
+0.06(+0.97%)
Jul 01, 2005
5.956
5.973
5.912
5.942
125,756
-0.01(-0.17%)
Jun 30, 2005
5.915
5.956
5.895
5.952
239,437
+0.04(+0.75%)
Jun 29, 2005
5.878
5.908
5.857
5.908
213,225
+0.04(+0.75%)
Jun 28, 2005
5.867
5.891
5.857
5.864
278,312
+0.01(+0.17%)
Jun 27, 2005
5.857
5.861
5.827
5.854
304,523
-0.00(-0.06%)
Jun 24, 2005
5.881
5.881
5.847
5.857
230,012
-0.02(-0.40%)
Jun 23, 2005
5.881
5.884
5.854
5.881
309,825
+0.01(+0.12%)
Jun 22, 2005
5.884
5.908
5.844
5.874
249,744
-0.02(-0.40%)
Jun 21, 2005
5.857
5.905
5.857
5.898
188,192
+0.01(+0.12%)
Jun 20, 2005
5.867
5.915
5.857
5.891
167,871
-0.02(-0.40%)
Jun 17, 2005
5.837
5.932
5.837
5.915
357,241
+0.07(+1.22%)
Jun 16, 2005
5.823
5.871
5.823
5.844
144,310
+0.00(+0.00%)
Jun 15, 2005
5.820
5.854
5.810
5.844
191,137
+0.02(+0.35%)
Jun 14, 2005
5.827
5.864
5.810
5.823
193,787
+0.00(+0.00%)
Jun 13, 2005
5.840
5.874
5.823
5.823
213,520
-0.06(-0.98%)
Jun 10, 2005
5.867
5.912
5.861
5.881
190,253
-0.00(-0.06%)
Jun 09, 2005
5.925
5.925
5.864
5.884
248,861
-0.02(-0.40%)
Jun 08, 2005
5.925
5.959
5.895
5.908
153,145
-0.02(-0.29%)
Jun 07, 2005
5.935
5.959
5.925
5.925
174,055
+0.01(+0.11%)
Jun 06, 2005
5.983
5.983
5.915
5.918
185,836
-0.06(-1.08%)
Jun 03, 2005
6.007
6.017
5.966
5.983
249,744
-0.03(-0.45%)
Jun 02, 2005
5.986
6.017
5.976
6.010
249,450
+0.03(+0.45%)
Jun 01, 2005
5.979
6.003
5.945
5.983
179,356
+0.00(+0.06%)
May 31, 2005
5.942
5.979
5.901
5.979
281,257
+0.04(+0.74%)
May 27, 2005
5.837
5.935
5.837
5.935
178,473
+0.12(+2.10%)
May 26, 2005
5.810
5.864
5.782
5.813
230,012
+0.03(+0.59%)
May 25, 2005
5.891
5.959
5.779
5.779
450,012
-0.13(-2.13%)
May 24, 2005
5.976
5.996
5.874
5.905
322,489
-0.07(-1.19%)
May 23, 2005
6.034
6.054
5.945
5.976
364,309
-0.07(-1.18%)
May 20, 2005
6.037
6.095
6.020
6.047
255,340
+0.01(+0.17%)
May 19, 2005
6.030
6.071
6.010
6.037
164,631
+0.00(+0.00%)
May 18, 2005
6.153
6.187
6.037
6.037
338,392
-0.12(-1.88%)
May 17, 2005
6.142
6.156
6.115
6.153
203,801
+0.04(+0.61%)
May 16, 2005
6.081
6.142
6.081
6.115
184,952
+0.01(+0.17%)
May 13, 2005
6.163
6.163
6.078
6.105
108,085
-0.04(-0.61%)
May 12, 2005
6.156
6.170
6.129
6.142
124,577
-0.00(-0.06%)
May 11, 2005
6.122
6.156
6.122
6.146
175,528
+0.00(+0.00%)
May 10, 2005
6.183
6.190
6.122
6.146
235,902
-0.03(-0.44%)
May 09, 2005
6.227
6.227
6.156
6.173
149,022
-0.02(-0.38%)
May 06, 2005
6.248
6.248
6.153
6.197
159,624
-0.05(-0.82%)
May 05, 2005
6.193
6.261
6.173
6.248
161,097
+0.03(+0.55%)
May 04, 2005
6.231
6.241
6.166
6.214
144,899
-0.01(-0.16%)
May 03, 2005
6.217
6.244
6.187
6.224
158,446
-0.02(-0.33%)
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.