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 30, 2008
5.093
5.110
5.063
5.066
237,537
-0.02(-0.40%)
Apr 29, 2008
5.080
5.127
5.076
5.086
200,823
+0.01(+0.13%)
Apr 28, 2008
5.100
5.124
5.080
5.080
204,720
-0.02(-0.40%)
Apr 25, 2008
5.093
5.110
5.093
5.100
242,623
+0.00(+0.07%)
Apr 24, 2008
5.103
5.107
5.080
5.097
271,565
+0.00(+0.00%)
Apr 23, 2008
5.042
5.110
5.042
5.097
196,865
+0.04(+0.81%)
Apr 22, 2008
5.002
5.063
5.002
5.056
169,564
+0.06(+1.16%)
Apr 21, 2008
4.930
5.002
4.923
4.998
360,354
+0.05(+1.10%)
Apr 18, 2008
4.934
4.985
4.917
4.944
715,837
+0.02(+0.41%)
Apr 17, 2008
4.869
4.923
4.869
4.923
153,970
+0.04(+0.83%)
Apr 16, 2008
4.845
4.910
4.845
4.883
230,628
+0.04(+0.91%)
Apr 15, 2008
4.856
4.862
4.822
4.839
174,747
-0.03(-0.56%)
Apr 14, 2008
4.862
4.886
4.839
4.866
181,050
+0.01(+0.21%)
Apr 11, 2008
4.842
4.862
4.828
4.856
151,083
-0.05(-1.04%)
Apr 10, 2008
4.879
4.927
4.879
4.906
301,284
+0.01(+0.28%)
Apr 09, 2008
4.913
4.920
4.886
4.893
243,778
+0.00(+0.04%)
Apr 08, 2008
4.859
4.910
4.859
4.891
182,891
+0.03(+0.52%)
Apr 07, 2008
4.869
4.940
4.859
4.866
325,057
+0.01(+0.28%)
Apr 04, 2008
4.811
4.866
4.808
4.852
172,400
+0.04(+0.85%)
Apr 03, 2008
4.832
4.856
4.811
4.811
160,508
-0.02(-0.49%)
Apr 02, 2008
4.791
4.849
4.784
4.835
285,501
+0.03(+0.64%)
Apr 01, 2008
4.723
4.825
4.723
4.805
392,877
+0.09(+1.95%)
Mar 31, 2008
4.652
4.726
4.635
4.713
330,735
+0.04(+0.95%)
Mar 28, 2008
4.730
4.740
4.652
4.669
161,097
-0.05(-1.15%)
Mar 27, 2008
4.720
4.740
4.689
4.723
252,690
+0.00(+0.07%)
Mar 26, 2008
4.794
4.794
4.696
4.720
290,681
-0.02(-0.43%)
Mar 25, 2008
4.703
4.748
4.703
4.740
138,950
+0.02(+0.46%)
Mar 24, 2008
4.723
4.756
4.713
4.719
312,493
-0.00(-0.02%)
Mar 21, 2008
4.652
4.720
4.601
4.720
361,659
+0.00(+0.00%)
Mar 20, 2008
4.652
4.720
4.601
4.720
361,659
+0.06(+1.24%)
Mar 19, 2008
4.608
4.662
4.608
4.662
303,186
+0.05(+1.18%)
Mar 18, 2008
4.597
4.696
4.597
4.608
335,742
+0.03(+0.67%)
Mar 17, 2008
4.567
4.611
4.530
4.577
592,260
-0.08(-1.75%)
Mar 14, 2008
4.710
4.720
4.618
4.659
311,886
-0.05(-1.15%)
Mar 13, 2008
4.737
4.747
4.679
4.713
231,485
-0.05(-1.07%)
Mar 12, 2008
4.777
4.798
4.733
4.764
435,875
-0.04(-0.92%)
Mar 11, 2008
4.726
4.815
4.726
4.808
270,148
+0.09(+1.87%)
Mar 10, 2008
4.811
4.828
4.703
4.720
447,131
-0.12(-2.46%)
Mar 07, 2008
4.771
4.849
4.771
4.839
290,681
+0.03(+0.56%)
Mar 06, 2008
4.839
4.866
4.808
4.811
194,966
-0.06(-1.32%)
Mar 05, 2008
4.937
4.957
4.862
4.876
321,311
-0.06(-1.17%)
Mar 04, 2008
4.635
4.934
4.635
4.934
334,095
-0.00(-0.07%)
Mar 03, 2008
4.889
4.937
4.886
4.937
312,808
+0.02(+0.46%)
Feb 29, 2008
4.947
4.954
4.906
4.915
537,187
-0.05(-0.93%)
Feb 28, 2008
4.957
5.005
4.923
4.961
297,455
-0.03(-0.61%)
Feb 27, 2008
4.995
5.046
4.957
4.991
491,538
-0.03(-0.68%)
Feb 26, 2008
4.947
5.046
4.931
5.026
485,203
+0.08(+1.64%)
Feb 25, 2008
4.805
4.964
4.798
4.944
645,125
+0.13(+2.67%)
Feb 22, 2008
4.740
4.816
4.740
4.816
601,193
+0.08(+1.60%)
Feb 21, 2008
4.676
4.747
4.676
4.740
427,482
+0.03(+0.58%)
Feb 20, 2008
4.618
4.737
4.618
4.713
608,653
-0.03(-0.57%)
Feb 19, 2008
4.618
4.764
4.604
4.740
637,114
+0.06(+1.38%)
Feb 18, 2008
4.584
4.706
4.570
4.676
0
+0.00(+0.00%)
Feb 15, 2008
4.584
4.706
4.570
4.676
807,094
-0.01(-0.29%)
Feb 14, 2008
4.771
4.771
4.662
4.689
1,036,023
-0.13(-2.61%)
Feb 13, 2008
4.845
4.889
4.815
4.815
648,806
-0.12(-2.48%)
Feb 12, 2008
4.822
4.947
4.822
4.937
721,430
+0.00(+0.00%)
Feb 11, 2008
4.974
5.039
4.896
4.937
1,138,987
-0.17(-3.39%)
Feb 08, 2008
5.097
5.131
5.097
5.110
290,422
-0.02(-0.33%)
Feb 07, 2008
5.144
5.144
5.103
5.127
270,360
-0.02(-0.46%)
Feb 06, 2008
5.215
5.243
5.144
5.151
376,575
-0.07(-1.43%)
Feb 05, 2008
5.297
5.327
5.209
5.226
209,158
-0.11(-2.04%)
Feb 04, 2008
5.406
5.406
5.304
5.334
214,698
-0.07(-1.26%)
Feb 01, 2008
5.372
5.402
5.361
5.402
167,558
-0.00(-0.06%)
Jan 31, 2008
5.331
5.409
5.300
5.406
216,435
+0.14(+2.71%)
Jan 30, 2008
5.423
5.450
5.263
5.263
356,033
-0.16(-3.00%)
Jan 29, 2008
5.446
5.453
5.385
5.426
243,156
+0.03(+0.51%)
Jan 28, 2008
5.412
5.412
5.372
5.399
179,945
-0.01(-0.19%)
Jan 25, 2008
5.457
5.457
5.348
5.409
263,634
+0.03(+0.57%)
Jan 24, 2008
5.294
5.395
5.290
5.378
153,993
+0.07(+1.28%)
Jan 23, 2008
5.348
5.348
5.263
5.311
311,857
-0.05(-1.02%)
Jan 22, 2008
5.263
5.433
5.175
5.365
370,941
-0.07(-1.25%)
Jan 21, 2008
5.473
5.518
5.399
5.433
0
+0.00(+0.00%)
Jan 18, 2008
5.473
5.518
5.399
5.433
189,959
-0.06(-1.17%)
Jan 17, 2008
5.603
5.607
5.484
5.497
209,470
-0.11(-1.94%)
Jan 16, 2008
5.606
5.640
5.589
5.606
215,876
-0.01(-0.24%)
Jan 15, 2008
5.569
5.623
5.569
5.619
158,667
+0.01(+0.24%)
Jan 14, 2008
5.619
5.643
5.586
5.606
202,917
+0.01(+0.12%)
Jan 11, 2008
5.575
5.623
5.562
5.599
186,822
+0.04(+0.73%)
Jan 10, 2008
5.524
5.650
5.524
5.558
139,303
+0.04(+0.74%)
Jan 09, 2008
5.521
5.521
5.484
5.518
171,110
+0.01(+0.25%)
Jan 08, 2008
5.521
5.524
5.490
5.504
431,458
+0.02(+0.37%)
Jan 07, 2008
5.511
5.552
5.477
5.484
183,597
-0.01(-0.25%)
Jan 04, 2008
5.518
5.535
5.470
5.497
173,466
-0.04(-0.67%)
Jan 03, 2008
5.416
5.613
5.416
5.535
359,302
+0.12(+2.19%)
Jan 02, 2008
5.389
5.433
5.385
5.416
389,069
+0.04(+0.76%)
Jan 01, 2008
5.324
5.389
5.321
5.375
1,238,107
+0.00(+0.00%)
Dec 31, 2007
5.324
5.389
5.321
5.375
1,238,107
+0.06(+1.21%)
Dec 28, 2007
5.355
5.382
5.300
5.311
841,328
-0.04(-0.76%)
Dec 27, 2007
5.372
5.433
5.334
5.351
597,561
-0.10(-1.87%)
Dec 26, 2007
5.436
5.463
5.416
5.453
413,198
+0.02(+0.31%)
Dec 24, 2007
5.392
5.436
5.385
5.436
434,992
+0.05(+0.88%)
Dec 21, 2007
5.385
5.433
5.378
5.389
628,485
+0.00(+0.06%)
Dec 20, 2007
5.416
5.429
5.372
5.385
425,862
+0.01(+0.13%)
Dec 19, 2007
5.402
5.450
5.378
5.378
357,241
-0.05(-1.00%)
Dec 18, 2007
5.521
5.521
5.399
5.433
455,313
-0.02(-0.37%)
Dec 17, 2007
5.453
5.463
5.423
5.453
592,849
+0.02(+0.31%)
Dec 14, 2007
5.382
5.463
5.372
5.436
536,892
+0.04(+0.76%)
Dec 13, 2007
5.389
5.402
5.382
5.395
376,090
-0.02(-0.31%)
Dec 12, 2007
5.395
5.463
5.389
5.412
404,952
+0.02(+0.38%)
Dec 11, 2007
5.480
5.480
5.392
5.392
414,081
-0.07(-1.24%)
Dec 10, 2007
5.467
5.541
5.446
5.460
522,167
-0.15(-2.60%)
Dec 07, 2007
5.592
5.636
5.592
5.606
356,357
-0.01(-0.24%)
Dec 06, 2007
5.603
5.633
5.572
5.619
337,214
+0.02(+0.30%)
Dec 05, 2007
5.633
5.664
5.603
5.603
223,239
-0.04(-0.66%)
Dec 04, 2007
5.596
5.704
5.596
5.640
177,592
-0.04(-0.78%)
Dec 03, 2007
5.684
5.718
5.650
5.684
342,810
-0.02(-0.30%)
Nov 30, 2007
5.647
5.704
5.633
5.701
384,336
+0.05(+0.96%)
Nov 29, 2007
5.603
5.647
5.579
5.647
286,558
+0.04(+0.67%)
Nov 28, 2007
5.521
5.643
5.518
5.609
277,134
+0.07(+1.35%)
Nov 27, 2007
5.467
5.558
5.467
5.535
357,535
+0.04(+0.74%)
Nov 26, 2007
5.463
5.514
5.457
5.494
244,726
+0.03(+0.56%)
Nov 23, 2007
5.368
5.463
5.368
5.463
83,641
+0.05(+0.94%)
Nov 21, 2007
5.314
5.457
5.314
5.412
518,341
+0.00(+0.06%)
Nov 20, 2007
5.457
5.494
5.396
5.409
703,880
-0.07(-1.36%)
Nov 19, 2007
5.535
5.552
5.467
5.484
352,234
-0.07(-1.28%)
Nov 16, 2007
5.619
5.619
5.552
5.555
359,008
-0.07(-1.33%)
Nov 15, 2007
5.636
5.636
5.575
5.630
305,407
-0.02(-0.36%)
Nov 14, 2007
5.653
5.653
5.603
5.650
277,134
+0.00(+0.06%)
Nov 13, 2007
5.630
5.653
5.585
5.647
336,036
-0.00(-0.06%)
Nov 12, 2007
5.718
5.718
5.640
5.650
176,117
-0.07(-1.19%)
Nov 09, 2007
5.687
5.718
5.636
5.718
260,936
+0.00(+0.06%)
Nov 08, 2007
5.687
5.738
5.653
5.715
277,137
-0.01(-0.24%)
Nov 07, 2007
5.830
5.830
5.657
5.728
388,753
-0.12(-1.98%)
Nov 06, 2007
5.864
5.898
5.820
5.844
354,885
-0.04(-0.64%)
Nov 05, 2007
5.959
5.959
5.864
5.881
273,076
-0.08(-1.42%)
Nov 02, 2007
6.003
6.003
5.962
5.966
127,523
-0.03(-0.46%)
Nov 01, 2007
5.990
6.041
5.928
5.994
215,876
+0.02(+0.29%)
Oct 31, 2007
5.986
6.027
5.973
5.976
184,069
-0.01(-0.23%)
Oct 30, 2007
6.010
6.037
5.983
5.990
135,769
-0.05(-0.90%)
Oct 29, 2007
6.030
6.044
6.010
6.044
131,057
+0.02(+0.39%)
Oct 26, 2007
5.976
6.024
5.976
6.020
219,704
+0.04(+0.74%)
Oct 25, 2007
6.027
6.027
5.976
5.976
233,252
-0.03(-0.51%)
Oct 24, 2007
6.010
6.013
5.990
6.007
216,170
-0.02(-0.28%)
Oct 23, 2007
6.037
6.054
5.996
6.024
134,591
-0.00(-0.06%)
Oct 22, 2007
6.027
6.085
5.990
6.027
270,949
+0.01(+0.17%)
Oct 19, 2007
6.051
6.051
5.979
6.017
274,483
-0.05(-0.89%)
Oct 18, 2007
6.125
6.125
6.058
6.071
180,829
-0.05(-0.78%)
Oct 17, 2007
6.112
6.136
6.098
6.119
240,909
+0.01(+0.22%)
Oct 16, 2007
6.146
6.146
6.085
6.105
154,912
-0.04(-0.72%)
Oct 15, 2007
6.180
6.180
6.139
6.149
122,221
-0.02(-0.38%)
Oct 12, 2007
6.193
6.195
6.146
6.173
126,345
-0.02(-0.33%)
Oct 11, 2007
6.231
6.231
6.176
6.193
139,892
-0.05(-0.82%)
Oct 10, 2007
6.241
6.244
6.224
6.244
132,235
+0.00(+0.05%)
Oct 09, 2007
6.227
6.241
6.197
6.241
215,287
+0.02(+0.27%)
Oct 08, 2007
6.187
6.227
6.187
6.224
178,767
+0.04(+0.60%)
Oct 05, 2007
6.224
6.241
6.187
6.187
199,678
-0.03(-0.44%)
Oct 04, 2007
6.231
6.244
6.214
6.214
166,987
-0.02(-0.38%)
Oct 03, 2007
6.241
6.244
6.214
6.237
127,817
-0.00(-0.05%)
Oct 02, 2007
6.166
6.251
6.166
6.241
319,249
+0.07(+1.21%)
Oct 01, 2007
6.149
6.170
6.129
6.166
269,771
+0.03(+0.55%)
Sep 28, 2007
6.125
6.153
6.112
6.132
188,192
+0.01(+0.22%)
Sep 27, 2007
6.129
6.146
6.112
6.119
198,794
+0.00(+0.06%)
Sep 26, 2007
6.139
6.159
6.112
6.115
207,850
-0.03(-0.44%)
Sep 25, 2007
6.163
6.176
6.132
6.142
230,012
-0.03(-0.44%)
Sep 24, 2007
6.163
6.176
6.142
6.170
296,204
+0.01(+0.17%)
Sep 21, 2007
6.163
6.173
6.142
6.159
204,979
-0.01(-0.17%)
Sep 20, 2007
6.176
6.180
6.149
6.170
128,701
+0.01(+0.11%)
Sep 19, 2007
6.163
6.180
6.136
6.163
237,670
+0.03(+0.44%)
Sep 18, 2007
6.098
6.149
6.071
6.136
189,075
+0.07(+1.18%)
Sep 17, 2007
6.146
6.146
6.041
6.064
143,721
-0.03(-0.50%)
Sep 14, 2007
6.176
6.176
6.095
6.095
154,618
-0.04(-0.66%)
Sep 13, 2007
6.122
6.153
6.091
6.136
162,864
-0.00(-0.06%)
Sep 12, 2007
6.183
6.187
6.122
6.139
227,362
-0.02(-0.33%)
Sep 11, 2007
6.153
6.173
6.142
6.159
147,844
-0.00(-0.06%)
Sep 10, 2007
6.159
6.187
6.156
6.163
176,411
+0.02(+0.33%)
Sep 07, 2007
6.153
6.159
6.105
6.142
149,022
-0.01(-0.17%)
Sep 06, 2007
6.132
6.200
6.132
6.153
255,046
+0.03(+0.50%)
Sep 05, 2007
6.119
6.129
6.071
6.122
125,461
+0.00(+0.06%)
Sep 04, 2007
6.044
6.136
6.010
6.119
287,442
+0.07(+1.24%)
Aug 31, 2007
6.000
6.064
6.000
6.044
181,713
+0.05(+0.91%)
Aug 30, 2007
6.085
6.129
5.990
5.990
370,494
-0.12(-1.95%)
Aug 29, 2007
6.095
6.156
6.088
6.108
162,864
+0.01(+0.17%)
Aug 28, 2007
6.180
6.180
6.091
6.098
172,877
-0.05(-0.77%)
Aug 27, 2007
6.163
6.197
6.112
6.146
193,787
+0.00(+0.00%)
Aug 24, 2007
6.115
6.170
6.115
6.146
167,576
+0.00(+0.00%)
Aug 23, 2007
6.125
6.170
6.098
6.146
230,896
+0.06(+1.00%)
Aug 22, 2007
6.061
6.091
6.044
6.085
393,171
+0.03(+0.50%)
Aug 21, 2007
6.078
6.085
6.027
6.054
243,854
+0.00(+0.00%)
Aug 20, 2007
6.027
6.112
6.024
6.054
237,081
+0.07(+1.19%)
Aug 17, 2007
5.735
6.013
5.728
5.983
427,040
+0.25(+4.32%)
Aug 16, 2007
5.467
5.786
5.331
5.735
1,153,303
+0.04(+0.66%)
Aug 15, 2007
5.912
5.912
5.664
5.698
725,085
-0.21(-3.62%)
Aug 14, 2007
6.007
6.027
5.844
5.912
380,802
-0.14(-2.25%)
Aug 13, 2007
6.074
6.098
6.027
6.047
286,558
-0.05(-0.89%)
Aug 10, 2007
6.197
6.197
6.007
6.102
472,100
-0.08(-1.26%)
Aug 09, 2007
6.163
6.217
6.115
6.180
272,422
-0.08(-1.30%)
Aug 08, 2007
5.976
6.265
5.976
6.261
422,328
+0.18(+3.02%)
Aug 07, 2007
5.996
6.091
5.993
6.078
295,688
+0.06(+0.96%)
Aug 06, 2007
6.180
6.180
5.993
6.020
611,403
-0.20(-3.27%)
Aug 03, 2007
6.217
6.268
6.207
6.224
641,738
+0.02(+0.27%)
Aug 02, 2007
6.200
6.231
6.173
6.207
315,715
+0.00(+0.05%)
Aug 01, 2007
6.204
6.251
6.088
6.204
497,428
+0.00(+0.00%)
Jul 31, 2007
6.193
6.278
6.190
6.204
370,199
+0.01(+0.22%)
Jul 30, 2007
6.108
6.190
6.068
6.190
515,688
+0.06(+1.00%)
Jul 27, 2007
6.159
6.193
6.044
6.129
717,133
-0.05(-0.82%)
Jul 26, 2007
6.122
6.180
5.949
6.180
1,124,735
+0.06(+0.94%)
Jul 25, 2007
6.231
6.265
6.054
6.122
912,393
-0.14(-2.28%)
Jul 24, 2007
6.390
6.407
6.244
6.265
506,558
-0.15(-2.28%)
Jul 23, 2007
6.366
6.414
6.343
6.411
337,803
+0.03(+0.53%)
Jul 20, 2007
6.428
6.462
6.360
6.377
406,719
-0.05(-0.79%)
Jul 19, 2007
6.468
6.492
6.390
6.428
566,049
-0.06(-0.89%)
Jul 18, 2007
6.591
6.596
6.380
6.485
839,649
-0.13(-2.00%)
Jul 17, 2007
6.720
6.720
6.580
6.618
562,809
-0.09(-1.32%)
Jul 16, 2007
6.709
6.716
6.679
6.706
234,135
+0.03(+0.46%)
Jul 13, 2007
6.706
6.709
6.655
6.675
305,407
+0.00(+0.00%)
Jul 12, 2007
6.679
6.730
6.611
6.675
424,389
-0.05(-0.81%)
Jul 11, 2007
6.740
6.764
6.723
6.730
366,076
-0.01(-0.15%)
Jul 10, 2007
6.808
6.808
6.730
6.740
366,960
-0.05(-0.75%)
Jul 09, 2007
6.788
6.838
6.777
6.791
397,000
+0.02(+0.25%)
Jul 06, 2007
6.784
6.791
6.764
6.774
193,198
-0.00(-0.05%)
Jul 05, 2007
6.774
6.791
6.767
6.777
191,431
+0.00(+0.00%)
Jul 03, 2007
6.767
6.777
6.754
6.777
230,601
+0.02(+0.30%)
Jul 02, 2007
6.726
6.760
6.726
6.757
307,469
+0.03(+0.40%)
Jun 29, 2007
6.740
6.754
6.713
6.730
314,831
-0.01(-0.15%)
Jun 28, 2007
6.665
6.760
6.657
6.740
257,991
+0.10(+1.53%)
Jun 27, 2007
6.642
6.686
6.567
6.638
374,028
-0.04(-0.56%)
Jun 26, 2007
6.838
6.849
6.621
6.675
645,567
-0.16(-2.38%)
Jun 25, 2007
6.900
6.903
6.811
6.838
301,873
-0.05(-0.69%)
Jun 22, 2007
6.883
6.896
6.869
6.886
214,992
+0.01(+0.20%)
Jun 21, 2007
6.883
6.900
6.862
6.872
186,130
+0.01(+0.10%)
Jun 20, 2007
6.917
6.923
6.852
6.866
343,988
-0.02(-0.30%)
Jun 19, 2007
6.879
6.889
6.859
6.886
260,052
+0.03(+0.45%)
Jun 18, 2007
6.859
6.896
6.852
6.855
262,114
-0.00(-0.05%)
Jun 15, 2007
6.828
6.859
6.828
6.859
156,974
+0.02(+0.30%)
Jun 14, 2007
6.825
6.849
6.821
6.838
197,322
+0.03(+0.45%)
Jun 13, 2007
6.801
6.821
6.780
6.808
156,679
-0.03(-0.40%)
Jun 12, 2007
6.835
6.842
6.805
6.835
284,497
+0.00(+0.00%)
Jun 11, 2007
6.821
6.845
6.815
6.835
149,905
+0.02(+0.30%)
Jun 08, 2007
6.842
6.842
6.801
6.815
188,781
-0.00(-0.05%)
Jun 07, 2007
6.893
6.900
6.798
6.818
260,936
-0.07(-1.04%)
Jun 06, 2007
6.893
6.899
6.872
6.889
259,463
-0.00(-0.05%)
Jun 05, 2007
6.896
6.903
6.879
6.893
138,419
+0.00(+0.00%)
Jun 04, 2007
6.879
6.906
6.879
6.893
156,974
+0.00(+0.00%)
Jun 01, 2007
6.893
6.910
6.879
6.893
209,397
-0.00(-0.05%)
May 31, 2007
6.893
6.910
6.883
6.896
246,799
+0.01(+0.15%)
May 30, 2007
6.906
6.923
6.852
6.886
287,442
-0.03(-0.39%)
May 29, 2007
6.910
6.930
6.889
6.913
197,027
+0.02(+0.25%)
May 25, 2007
6.876
6.896
6.866
6.896
223,239
+0.02(+0.30%)
May 24, 2007
6.862
6.876
6.845
6.876
258,285
+0.02(+0.25%)
May 23, 2007
6.842
6.869
6.838
6.859
394,938
+0.01(+0.10%)
May 22, 2007
6.838
6.852
6.825
6.852
278,312
+0.02(+0.35%)
May 21, 2007
6.859
6.862
6.818
6.828
416,437
-0.03(-0.45%)
May 18, 2007
6.832
6.859
6.825
6.859
168,460
+0.03(+0.40%)
May 17, 2007
6.835
6.843
6.825
6.832
265,059
-0.00(-0.05%)
May 16, 2007
6.832
6.838
6.815
6.835
176,706
+0.01(+0.20%)
May 15, 2007
6.828
6.832
6.805
6.821
224,122
-0.01(-0.15%)
May 14, 2007
6.825
6.842
6.811
6.832
243,265
+0.02(+0.25%)
May 11, 2007
6.811
6.821
6.794
6.815
188,781
-0.04(-0.64%)
May 10, 2007
6.866
6.866
6.821
6.859
334,564
+0.03(+0.40%)
May 09, 2007
6.818
6.838
6.811
6.832
301,873
+0.01(+0.15%)
May 08, 2007
6.808
6.821
6.801
6.821
247,683
+0.02(+0.25%)
May 07, 2007
6.788
6.805
6.784
6.805
208,218
+0.01(+0.10%)
May 04, 2007
6.791
6.798
6.777
6.798
272,422
-0.00(-0.05%)
May 03, 2007
6.791
6.805
6.781
6.801
271,833
+0.01(+0.15%)
May 02, 2007
6.784
6.794
6.781
6.791
242,676
+0.00(+0.05%)
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.